| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2009 | CNY | 8.5508 | 8.7157 | 8.2109 | 8.2761 | 8.2761 | -0.343 (-3.98%) | 16,162,520 |
| 27 Aug 2009 | CNY | 8.6779 | 9.0659 | 8.4821 | 8.6195 | 8.6195 | -0.103 (-1.18%) | 23,133,944 |
| 26 Aug 2009 | CNY | 8.4135 | 8.8942 | 8.3276 | 8.7225 | 8.7225 | +0.275 (+3.25%) | 30,676,956 |
| 25 Aug 2009 | CNY | 8.5852 | 8.7397 | 8.2418 | 8.4478 | 8.4478 | +0.244 (+2.97%) | 46,906,268 |
| 24 Aug 2009 | CNY | 7.5549 | 8.204 | 7.5549 | 8.204 | 8.204 | +0.745 (+9.99%) | 17,402,391 |
| 21 Aug 2009 | CNY | 7.1429 | 7.5412 | 7.1429 | 7.4588 | 7.4588 | +0.282 (+3.92%) | 7,568,832 |
| 20 Aug 2009 | CNY | 6.717 | 7.2459 | 6.6999 | 7.1772 | 7.1772 | +0.46 (+6.85%) | 7,041,614 |
| 19 Aug 2009 | CNY | 7.0398 | 7.3283 | 6.717 | 6.717 | 6.717 | -0.392 (-5.51%) | 6,667,559 |
| 18 Aug 2009 | CNY | 6.7995 | 7.215 | 6.4664 | 7.1085 | 7.1085 | 0.0 (0.0%) | 7,529,144 |
| 17 Aug 2009 | CNY | 7.8331 | 7.8331 | 7.1085 | 7.1085 | 7.1085 | -0.79 (-10.00%) | 14,169,395 |
| 14 Aug 2009 | CNY | 7.6442 | 8.3104 | 7.6408 | 7.8984 | 7.8984 | +0.258 (+3.37%) | 14,311,775 |
| 13 Aug 2009 | CNY | 7.7198 | 7.761 | 7.4863 | 7.6408 | 7.6408 | +0.041 (+0.54%) | 6,000,286 |
| 12 Aug 2009 | CNY | 7.5206 | 7.7919 | 7.421 | 7.5996 | 7.5996 | +0.076 (+1.00%) | 8,700,680 |
| 11 Aug 2009 | CNY | 7.4794 | 7.579 | 7.3832 | 7.524 | 7.524 | +0.137 (+1.86%) | 2,888,532 |
| 10 Aug 2009 | CNY | 7.6271 | 7.6648 | 7.318 | 7.3867 | 7.3867 | -0.131 (-1.74%) | 4,218,230 |
| 7 Aug 2009 | CNY | 7.5137 | 7.8159 | 7.3798 | 7.5172 | 7.5172 | +0.004 (+0.05%) | 5,626,659 |
| 6 Aug 2009 | CNY | 7.603 | 7.6992 | 7.3043 | 7.5137 | 7.5137 | -0.11 (-1.44%) | 6,181,817 |
| 5 Aug 2009 | CNY | 7.7953 | 7.7953 | 7.4691 | 7.6236 | 7.6236 | -0.189 (-2.42%) | 4,889,865 |
| 4 Aug 2009 | CNY | 7.7507 | 8.1044 | 7.7164 | 7.8125 | 7.8125 | +0.017 (+0.22%) | 6,369,245 |
| 3 Aug 2009 | CNY | 7.4142 | 7.8881 | 7.2562 | 7.7953 | 7.7953 | +0.391 (+5.29%) | 10,313,727 |
| 31 Jul 2009 | CNY | 7.2287 | 7.4039 | 7.16 | 7.4039 | 7.4039 | +0.158 (+2.18%) | 7,550,417 |
| 30 Jul 2009 | CNY | 7.0433 | 7.3043 | 7.0055 | 7.2459 | 7.2459 | +0.175 (+2.48%) | 7,508,629 |
| 29 Jul 2009 | CNY | 7.5137 | 7.6751 | 6.8956 | 7.0707 | 7.0707 | -0.501 (-6.62%) | 15,831,842 |
| 28 Jul 2009 | CNY | 7.2734 | 7.6889 | 7.2665 | 7.5721 | 7.5721 | +0.234 (+3.18%) | 7,422,877 |
| 27 Jul 2009 | CNY | 7.1772 | 7.5034 | 7.0742 | 7.3386 | 7.3386 | +0.247 (+3.49%) | 9,806,160 |
| 24 Jul 2009 | CNY | 7.2115 | 7.2596 | 6.954 | 7.0914 | 7.0914 | -0.062 (-0.86%) | 10,755,250 |
| 23 Jul 2009 | CNY | 7.2115 | 7.3798 | 7.081 | 7.1532 | 7.1532 | -0.065 (-0.90%) | 8,721,093 |
| 22 Jul 2009 | CNY | 6.7926 | 7.2218 | 6.7342 | 7.2184 | 7.2184 | +0.426 (+6.27%) | 13,285,965 |
| 21 Jul 2009 | CNY | 6.7995 | 6.9677 | 6.6999 | 6.7926 | 6.7926 | -0.003 (-0.05%) | 12,518,918 |
| 20 Jul 2009 | CNY | 6.5625 | 6.8681 | 6.4835 | 6.796 | 6.796 | +0.278 (+4.27%) | 10,561,247 |
