| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2009 | CNY | 3.8875 | 3.895 | 3.6 | 3.6 | 3.6 | -0.4 (-10%) | 25,414,816 |
| 28 Aug 2009 | CNY | 4.215 | 4.255 | 3.975 | 4 | 4 | -0.287 (-6.71%) | 36,858,572 |
| 27 Aug 2009 | CNY | 4.1075 | 4.375 | 4.03 | 4.2875 | 4.2875 | +0.152 (+3.69%) | 39,940,740 |
| 26 Aug 2009 | CNY | 4.1125 | 4.275 | 4.0125 | 4.135 | 4.135 | +0.02 (+0.49%) | 37,334,140 |
| 25 Aug 2009 | CNY | 3.9625 | 4.2 | 3.85 | 4.115 | 4.115 | +0.058 (+1.42%) | 62,286,084 |
| 24 Aug 2009 | CNY | 3.96 | 4.15 | 3.8 | 4.0575 | 4.0575 | +0.168 (+4.31%) | 49,227,316 |
| 21 Aug 2009 | CNY | 3.655 | 3.97 | 3.655 | 3.89 | 3.89 | +0.122 (+3.25%) | 48,730,428 |
| 20 Aug 2009 | CNY | 3.5625 | 3.9525 | 3.325 | 3.7675 | 3.7675 | +0.175 (+4.87%) | 57,414,820 |
| 19 Aug 2009 | CNY | 3.7125 | 3.845 | 3.55 | 3.5925 | 3.5925 | -0.12 (-3.23%) | 39,735,432 |
| 18 Aug 2009 | CNY | 3.525 | 3.775 | 3.5 | 3.7125 | 3.7125 | +0.105 (+2.91%) | 33,383,624 |
| 17 Aug 2009 | CNY | 3.9 | 3.9 | 3.6075 | 3.6075 | 3.6075 | -0.4 (-9.98%) | 31,954,284 |
| 14 Aug 2009 | CNY | 3.97 | 4.1375 | 3.9275 | 4.0075 | 4.0075 | +0.045 (+1.14%) | 47,385,120 |
| 13 Aug 2009 | CNY | 3.915 | 4.0375 | 3.85 | 3.9625 | 3.9625 | -0.003 (-0.06%) | 36,182,440 |
| 12 Aug 2009 | CNY | 3.94 | 4.095 | 3.85 | 3.965 | 3.965 | -0.01 (-0.25%) | 36,659,680 |
| 11 Aug 2009 | CNY | 4.1525 | 4.19 | 3.93 | 3.975 | 3.975 | -0.215 (-5.13%) | 40,059,424 |
| 10 Aug 2009 | CNY | 4.145 | 4.2725 | 4 | 4.19 | 4.19 | +0.045 (+1.09%) | 42,583,332 |
| 7 Aug 2009 | CNY | 4.45 | 4.665 | 4.1175 | 4.145 | 4.145 | -0.43 (-9.40%) | 53,162,464 |
| 6 Aug 2009 | CNY | 4.445 | 4.75 | 4.33 | 4.575 | 4.575 | +0.048 (+1.05%) | 53,980,460 |
| 5 Aug 2009 | CNY | 4.525 | 4.6575 | 4.3375 | 4.5275 | 4.5275 | +0.003 (+0.06%) | 55,037,984 |
| 4 Aug 2009 | CNY | 4.2 | 4.525 | 4.125 | 4.525 | 4.525 | +0.412 (+10.03%) | 77,260,204 |
| 3 Aug 2009 | CNY | 3.92 | 4.1125 | 3.915 | 4.1125 | 4.1125 | +0.375 (+10.03%) | 53,306,748 |
| 31 Jul 2009 | CNY | 3.3625 | 3.7375 | 3.2725 | 3.7375 | 3.7375 | +0.34 (+10.01%) | 51,863,196 |
| 30 Jul 2009 | CNY | 3.5275 | 3.595 | 3.3325 | 3.3975 | 3.3975 | -0.11 (-3.14%) | 49,612,756 |
| 29 Jul 2009 | CNY | 3.3575 | 3.5725 | 3.22 | 3.5075 | 3.5075 | +0.087 (+2.56%) | 44,586,164 |
| 28 Jul 2009 | CNY | 3.325 | 3.5825 | 3.3025 | 3.42 | 3.42 | +0.15 (+4.59%) | 52,500,444 |
| 27 Jul 2009 | CNY | 2.9875 | 3.27 | 2.9875 | 3.27 | 3.27 | +0.297 (+10.01%) | 52,150,468 |
| 24 Jul 2009 | CNY | 3.025 | 3.14 | 2.885 | 2.9725 | 2.9725 | -0.058 (-1.90%) | 41,299,804 |
| 23 Jul 2009 | CNY | 2.875 | 3.14 | 2.875 | 3.03 | 3.03 | +0.175 (+6.13%) | 63,943,888 |
| 22 Jul 2009 | CNY | 2.7475 | 2.9 | 2.725 | 2.855 | 2.855 | +0.117 (+4.29%) | 34,960,672 |
| 21 Jul 2009 | CNY | 2.6525 | 2.8325 | 2.6525 | 2.7375 | 2.7375 | +0.062 (+2.34%) | 39,547,192 |
