| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2009 | CNY | 4.1524 | 4.2966 | 4.1524 | 4.215 | 4.215 | +0.008 (+0.19%) | 6,199,552 |
| 31 Aug 2009 | CNY | 4.5442 | 4.5442 | 4.1905 | 4.2068 | 4.2068 | -0.408 (-8.85%) | 7,655,554 |
| 28 Aug 2009 | CNY | 4.7347 | 4.7973 | 4.6014 | 4.615 | 4.615 | -0.128 (-2.70%) | 4,892,299 |
| 27 Aug 2009 | CNY | 4.6803 | 4.8027 | 4.6286 | 4.7429 | 4.7429 | +0.063 (+1.34%) | 7,537,531 |
| 26 Aug 2009 | CNY | 4.5524 | 4.7347 | 4.5442 | 4.6803 | 4.6803 | +0.084 (+1.84%) | 7,627,157 |
| 25 Aug 2009 | CNY | 4.6939 | 4.6939 | 4.4898 | 4.5959 | 4.5959 | -0.133 (-2.82%) | 6,661,646 |
| 24 Aug 2009 | CNY | 4.6884 | 4.7483 | 4.6014 | 4.7293 | 4.7293 | +0.052 (+1.11%) | 7,543,055 |
| 21 Aug 2009 | CNY | 4.6014 | 4.6993 | 4.5469 | 4.6776 | 4.6776 | +0.087 (+1.90%) | 9,142,029 |
| 20 Aug 2009 | CNY | 4.4136 | 4.6014 | 4.4082 | 4.5905 | 4.5905 | +0.177 (+4.01%) | 5,034,963 |
| 19 Aug 2009 | CNY | 4.6912 | 4.6912 | 4.3728 | 4.4136 | 4.4136 | -0.226 (-4.87%) | 5,846,270 |
| 18 Aug 2009 | CNY | 4.4327 | 4.6939 | 4.3157 | 4.6395 | 4.6395 | +0.191 (+4.28%) | 8,618,676 |
| 17 Aug 2009 | CNY | 4.8272 | 4.8272 | 4.449 | 4.449 | 4.449 | -0.444 (-9.06%) | 8,193,254 |
| 14 Aug 2009 | CNY | 5.0503 | 5.0503 | 4.8381 | 4.8925 | 4.8925 | -0.158 (-3.12%) | 7,520,946 |
| 13 Aug 2009 | CNY | 5.0095 | 5.0694 | 4.9687 | 5.0503 | 5.0503 | +0.046 (+0.92%) | 5,324,667 |
| 12 Aug 2009 | CNY | 5.2191 | 5.2191 | 5.0041 | 5.0041 | 5.0041 | -0.226 (-4.32%) | 5,719,035 |
| 11 Aug 2009 | CNY | 5.1619 | 5.2381 | 5.0912 | 5.2299 | 5.2299 | +0.095 (+1.85%) | 3,749,517 |
| 10 Aug 2009 | CNY | 5.2245 | 5.249 | 5.034 | 5.1347 | 5.1347 | 0.0 (0.0%) | 7,697,353 |
| 7 Aug 2009 | CNY | 5.2571 | 5.3225 | 5.1265 | 5.1347 | 5.1347 | -0.117 (-2.23%) | 7,104,399 |
| 6 Aug 2009 | CNY | 5.415 | 5.415 | 5.2218 | 5.2517 | 5.2517 | -0.158 (-2.92%) | 9,873,449 |
| 5 Aug 2009 | CNY | 5.4884 | 5.5211 | 5.3497 | 5.4095 | 5.4095 | -0.076 (-1.39%) | 10,357,667 |
| 4 Aug 2009 | CNY | 5.5782 | 5.5782 | 5.4449 | 5.4857 | 5.4857 | -0.15 (-2.66%) | 12,739,696 |
| 3 Aug 2009 | CNY | 5.5374 | 5.6735 | 5.502 | 5.6354 | 5.6354 | +0.318 (+5.99%) | 28,339,655 |
| 31 Jul 2009 | CNY | 5.151 | 5.4395 | 5.151 | 5.317 | 5.317 | +0.275 (+5.45%) | 16,423,703 |
| 30 Jul 2009 | CNY | 5.0884 | 5.1973 | 4.898 | 5.0422 | 5.0422 | -0.06 (-1.17%) | 9,597,777 |
| 29 Jul 2009 | CNY | 5.4476 | 5.5129 | 4.9061 | 5.102 | 5.102 | -0.34 (-6.25%) | 14,156,860 |
| 28 Jul 2009 | CNY | 5.4912 | 5.4912 | 5.3497 | 5.4422 | 5.4422 | -0.049 (-0.89%) | 15,452,294 |
| 27 Jul 2009 | CNY | 5.415 | 5.5184 | 5.3823 | 5.4912 | 5.4912 | +0.098 (+1.82%) | 10,802,883 |
| 24 Jul 2009 | CNY | 5.4367 | 5.4803 | 5.3469 | 5.3932 | 5.3932 | -0.03 (-0.55%) | 11,665,640 |
| 23 Jul 2009 | CNY | 5.4748 | 5.5429 | 5.3878 | 5.4231 | 5.4231 | -0.049 (-0.90%) | 11,113,137 |
| 22 Jul 2009 | CNY | 5.4449 | 5.5374 | 5.3878 | 5.4721 | 5.4721 | +0.016 (+0.30%) | 11,054,216 |
