| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2009 | CNY | 8.4762 | 8.4762 | 7.8667 | 7.9048 | 7.9048 | -0.571 (-6.74%) | 2,852,709 |
| 28 Aug 2009 | CNY | 8.8238 | 8.8238 | 8.381 | 8.4762 | 8.4762 | -0.348 (-3.94%) | 2,340,403 |
| 27 Aug 2009 | CNY | 8.9381 | 9 | 8.6286 | 8.8238 | 8.8238 | -0.119 (-1.33%) | 3,006,339 |
| 26 Aug 2009 | CNY | 8.6667 | 9.0286 | 8.5714 | 8.9429 | 8.9429 | +0.31 (+3.59%) | 3,793,183 |
| 25 Aug 2009 | CNY | 8.7619 | 8.7619 | 8.4333 | 8.6333 | 8.6333 | -0.233 (-2.63%) | 3,899,433 |
| 24 Aug 2009 | CNY | 8.2857 | 8.9429 | 8.2571 | 8.8667 | 8.8667 | +0.61 (+7.38%) | 6,021,143 |
| 21 Aug 2009 | CNY | 8.1 | 8.3048 | 8.0952 | 8.2571 | 8.2571 | +0.076 (+0.93%) | 1,585,197 |
| 20 Aug 2009 | CNY | 7.8571 | 8.2191 | 7.7191 | 8.181 | 8.181 | +0.3 (+3.81%) | 1,689,928 |
| 19 Aug 2009 | CNY | 8.2381 | 8.2714 | 7.6571 | 7.881 | 7.881 | -0.338 (-4.11%) | 2,093,181 |
| 18 Aug 2009 | CNY | 8.0429 | 8.2857 | 7.881 | 8.2191 | 8.2191 | +0.162 (+2.01%) | 1,382,715 |
| 17 Aug 2009 | CNY | 8.3714 | 8.5143 | 8.0524 | 8.0571 | 8.0571 | -0.333 (-3.97%) | 3,937,124 |
| 14 Aug 2009 | CNY | 8.8857 | 8.9048 | 8.3476 | 8.3905 | 8.3905 | -0.657 (-7.26%) | 5,451,186 |
| 13 Aug 2009 | CNY | 9.0429 | 9.2095 | 8.6238 | 9.0476 | 9.0476 | 0.0 (0.0%) | 3,336,049 |
| 12 Aug 2009 | CNY | 9.2619 | 9.4571 | 9.0238 | 9.0476 | 9.0476 | -0.276 (-2.96%) | 5,637,246 |
| 11 Aug 2009 | CNY | 9.1429 | 9.4619 | 9.0476 | 9.3238 | 9.3238 | +0.276 (+3.05%) | 6,987,214 |
| 10 Aug 2009 | CNY | 8.7524 | 9.1333 | 8.7524 | 9.0476 | 9.0476 | +0.352 (+4.05%) | 5,202,846 |
| 7 Aug 2009 | CNY | 8.7524 | 8.9714 | 8.6619 | 8.6952 | 8.6952 | -0.186 (-2.09%) | 3,331,372 |
| 6 Aug 2009 | CNY | 8.9476 | 9.0143 | 8.5714 | 8.881 | 8.881 | -0.119 (-1.32%) | 5,033,441 |
| 5 Aug 2009 | CNY | 9.3191 | 9.3191 | 8.8571 | 9 | 9 | -0.314 (-3.37%) | 6,804,512 |
| 4 Aug 2009 | CNY | 9.6191 | 9.6191 | 9.1333 | 9.3143 | 9.3143 | -0.171 (-1.81%) | 8,783,382 |
| 3 Aug 2009 | CNY | 9.1381 | 9.5238 | 9.0619 | 9.4857 | 9.4857 | +0.362 (+3.97%) | 10,009,097 |
| 31 Jul 2009 | CNY | 9.1952 | 9.2476 | 8.9429 | 9.1238 | 9.1238 | +0.019 (+0.21%) | 11,152,176 |
| 30 Jul 2009 | CNY | 8.8571 | 9.3143 | 8.8571 | 9.1048 | 9.1048 | +0.257 (+2.91%) | 14,464,938 |
| 29 Jul 2009 | CNY | 8.8714 | 9.3143 | 8.1191 | 8.8476 | 8.8476 | +0.009 (+0.11%) | 17,065,866 |
| 28 Jul 2009 | CNY | 8.6238 | 8.9143 | 8.5238 | 8.8381 | 8.8381 | +0.243 (+2.83%) | 10,654,110 |
| 27 Jul 2009 | CNY | 8.6571 | 8.6714 | 8.5 | 8.5952 | 8.5952 | 0.0 (0.0%) | 6,903,122 |
| 24 Jul 2009 | CNY | 8.3905 | 8.7048 | 8.3524 | 8.5952 | 8.5952 | +0.281 (+3.38%) | 11,860,239 |
| 23 Jul 2009 | CNY | 8.3571 | 8.4286 | 8.2762 | 8.3143 | 8.3143 | -0.043 (-0.51%) | 4,261,070 |
| 22 Jul 2009 | CNY | 8.2429 | 8.4191 | 8.2429 | 8.3571 | 8.3571 | +0.114 (+1.39%) | 5,215,772 |
| 21 Jul 2009 | CNY | 8.5 | 8.5381 | 8.2381 | 8.2429 | 8.2429 | -0.305 (-3.56%) | 6,971,031 |
