| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2009 | CNY | 4.5406 | 4.9903 | 4.5383 | 4.9903 | 4.9903 | +0.454 (+10.02%) | 23,514,937 |
| 9 Sep 2009 | CNY | 4.6068 | 4.6114 | 4.4812 | 4.536 | 4.536 | -0.052 (-1.14%) | 7,073,248 |
| 8 Sep 2009 | CNY | 4.5201 | 4.5977 | 4.3968 | 4.5885 | 4.5885 | +0.068 (+1.51%) | 6,607,857 |
| 7 Sep 2009 | CNY | 4.5315 | 4.6068 | 4.4653 | 4.5201 | 4.5201 | +0.025 (+0.56%) | 11,500,792 |
| 4 Sep 2009 | CNY | 4.5383 | 4.5383 | 4.3877 | 4.4949 | 4.4949 | +0.018 (+0.41%) | 6,247,370 |
| 3 Sep 2009 | CNY | 4.3329 | 4.4927 | 4.2986 | 4.4767 | 4.4767 | +0.208 (+4.87%) | 6,146,869 |
| 2 Sep 2009 | CNY | 4.1776 | 4.3283 | 4.1776 | 4.2689 | 4.2689 | +0.011 (+0.27%) | 3,944,889 |
| 1 Sep 2009 | CNY | 4.2689 | 4.3466 | 4.1959 | 4.2575 | 4.2575 | +0.048 (+1.14%) | 6,079,668 |
| 31 Aug 2009 | CNY | 4.5657 | 4.6114 | 4.1913 | 4.2096 | 4.2096 | -0.447 (-9.61%) | 8,610,223 |
| 28 Aug 2009 | CNY | 4.8853 | 4.9059 | 4.6228 | 4.657 | 4.657 | -0.192 (-3.96%) | 6,908,257 |
| 27 Aug 2009 | CNY | 4.8397 | 5.0132 | 4.7712 | 4.8488 | 4.8488 | +0.014 (+0.28%) | 9,591,845 |
| 26 Aug 2009 | CNY | 4.794 | 4.9218 | 4.7027 | 4.8351 | 4.8351 | +0.078 (+1.63%) | 8,310,852 |
| 25 Aug 2009 | CNY | 4.9264 | 4.9264 | 4.5429 | 4.7575 | 4.7575 | -0.203 (-4.09%) | 11,713,513 |
| 24 Aug 2009 | CNY | 4.8419 | 5.0839 | 4.7255 | 4.9606 | 4.9606 | +0.235 (+4.98%) | 13,826,376 |
| 21 Aug 2009 | CNY | 4.552 | 4.7483 | 4.4972 | 4.7255 | 4.7255 | +0.194 (+4.28%) | 10,906,549 |
| 20 Aug 2009 | CNY | 4.4972 | 4.5657 | 4.3831 | 4.5315 | 4.5315 | +0.148 (+3.39%) | 7,943,658 |
| 19 Aug 2009 | CNY | 4.7232 | 4.7232 | 4.3488 | 4.3831 | 4.3831 | -0.356 (-7.51%) | 10,421,617 |
| 18 Aug 2009 | CNY | 4.5885 | 4.7461 | 4.5794 | 4.7392 | 4.7392 | +0.137 (+2.98%) | 6,320,909 |
| 17 Aug 2009 | CNY | 4.6525 | 4.8511 | 4.5383 | 4.6022 | 4.6022 | -0.078 (-1.66%) | 8,611,620 |
| 14 Aug 2009 | CNY | 5.0177 | 5.0428 | 4.6799 | 4.6799 | 4.6799 | -0.283 (-5.70%) | 7,030,079 |
| 13 Aug 2009 | CNY | 5.1136 | 5.1547 | 4.8145 | 4.9629 | 4.9629 | -0.123 (-2.42%) | 7,312,492 |
| 12 Aug 2009 | CNY | 5.4515 | 5.4743 | 5.0794 | 5.0862 | 5.0862 | -0.333 (-6.15%) | 9,655,554 |
| 11 Aug 2009 | CNY | 5.3853 | 5.5473 | 5.3853 | 5.4195 | 5.4195 | +0.041 (+0.76%) | 6,809,521 |
| 10 Aug 2009 | CNY | 5.3579 | 5.3921 | 5.2734 | 5.3784 | 5.3784 | +0.119 (+2.26%) | 5,586,824 |
| 7 Aug 2009 | CNY | 5.3031 | 5.504 | 5.2529 | 5.2597 | 5.2597 | -0.043 (-0.82%) | 10,898,393 |
| 6 Aug 2009 | CNY | 5.4789 | 5.5222 | 5.2506 | 5.3031 | 5.3031 | -0.219 (-3.97%) | 10,285,003 |
| 5 Aug 2009 | CNY | 5.4583 | 5.625 | 5.4286 | 5.5222 | 5.5222 | +0.066 (+1.21%) | 8,157,802 |
| 4 Aug 2009 | CNY | 5.6797 | 5.6797 | 5.4035 | 5.456 | 5.456 | -0.16 (-2.85%) | 10,808,041 |
| 3 Aug 2009 | CNY | 5.7208 | 5.7208 | 5.5519 | 5.6158 | 5.6158 | -0.137 (-2.38%) | 11,738,201 |
| 31 Jul 2009 | CNY | 5.5222 | 5.8258 | 5.3875 | 5.7528 | 5.7528 | +0.258 (+4.70%) | 18,738,830 |
