| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2009 | CNY | 5.0882 | 5.2971 | 5.0029 | 5.2235 | 5.2235 | +0.094 (+1.83%) | 7,958,788 |
| 27 Aug 2009 | CNY | 5.2 | 5.2882 | 4.9882 | 5.1294 | 5.1294 | 0.0 (0.0%) | 8,836,236 |
| 26 Aug 2009 | CNY | 4.6618 | 5.1294 | 4.6618 | 5.1294 | 5.1294 | +0.468 (+10.03%) | 7,082,431 |
| 25 Aug 2009 | CNY | 4.8088 | 4.8235 | 4.5382 | 4.6618 | 4.6618 | -0.141 (-2.94%) | 4,658,285 |
| 24 Aug 2009 | CNY | 4.7059 | 4.8353 | 4.6912 | 4.8029 | 4.8029 | +0.079 (+1.68%) | 4,744,394 |
| 21 Aug 2009 | CNY | 4.5647 | 4.7765 | 4.5029 | 4.7235 | 4.7235 | +0.159 (+3.48%) | 4,633,455 |
| 20 Aug 2009 | CNY | 4.4059 | 4.5824 | 4.4059 | 4.5647 | 4.5647 | +0.185 (+4.23%) | 3,394,281 |
| 19 Aug 2009 | CNY | 4.7824 | 4.7941 | 4.3559 | 4.3794 | 4.3794 | -0.406 (-8.48%) | 3,443,686 |
| 18 Aug 2009 | CNY | 4.6324 | 4.7941 | 4.6177 | 4.7853 | 4.7853 | +0.144 (+3.10%) | 2,826,756 |
| 17 Aug 2009 | CNY | 4.85 | 4.9088 | 4.6412 | 4.6412 | 4.6412 | -0.271 (-5.51%) | 4,855,128 |
| 14 Aug 2009 | CNY | 5.3088 | 5.3765 | 4.9118 | 4.9118 | 4.9118 | -0.382 (-7.22%) | 6,396,097 |
| 13 Aug 2009 | CNY | 5.3647 | 5.4353 | 5.2529 | 5.2941 | 5.2941 | -0.068 (-1.26%) | 5,933,550 |
| 12 Aug 2009 | CNY | 5.8471 | 5.8471 | 5.3529 | 5.3618 | 5.3618 | -0.512 (-8.71%) | 7,476,001 |
| 11 Aug 2009 | CNY | 6.0677 | 6.1735 | 5.7882 | 5.8735 | 5.8735 | -0.327 (-5.27%) | 10,696,539 |
| 10 Aug 2009 | CNY | 6.2059 | 6.2941 | 5.9735 | 6.2 | 6.2 | +0.097 (+1.59%) | 10,653,713 |
| 7 Aug 2009 | CNY | 5.8971 | 6.1824 | 5.8677 | 6.1029 | 6.1029 | +0.088 (+1.47%) | 15,227,379 |
| 6 Aug 2009 | CNY | 5.9294 | 6.1735 | 5.7647 | 6.0147 | 6.0147 | +0.109 (+1.84%) | 18,420,387 |
| 5 Aug 2009 | CNY | 5.6618 | 5.9118 | 5.6206 | 5.9059 | 5.9059 | +0.259 (+4.58%) | 9,863,580 |
| 4 Aug 2009 | CNY | 5.6971 | 5.7088 | 5.5529 | 5.6471 | 5.6471 | -0.053 (-0.93%) | 4,842,674 |
| 3 Aug 2009 | CNY | 5.7971 | 5.8206 | 5.6441 | 5.7 | 5.7 | -0.065 (-1.12%) | 5,368,596 |
| 31 Jul 2009 | CNY | 5.7177 | 5.7912 | 5.6147 | 5.7647 | 5.7647 | +0.123 (+2.19%) | 4,299,514 |
| 30 Jul 2009 | CNY | 5.5147 | 5.6471 | 5.4147 | 5.6412 | 5.6412 | +0.156 (+2.84%) | 4,379,183 |
| 29 Jul 2009 | CNY | 6 | 6 | 5.3971 | 5.4853 | 5.4853 | -0.512 (-8.53%) | 8,286,670 |
| 28 Jul 2009 | CNY | 5.7941 | 6.1177 | 5.7353 | 5.9971 | 5.9971 | +0.247 (+4.30%) | 12,191,356 |
| 27 Jul 2009 | CNY | 5.5265 | 5.7588 | 5.5177 | 5.75 | 5.75 | +0.235 (+4.27%) | 5,748,927 |
| 24 Jul 2009 | CNY | 5.6471 | 5.6882 | 5.4559 | 5.5147 | 5.5147 | -0.115 (-2.04%) | 4,492,994 |
| 23 Jul 2009 | CNY | 5.6529 | 5.6529 | 5.5206 | 5.6294 | 5.6294 | +0.038 (+0.68%) | 3,314,792 |
| 22 Jul 2009 | CNY | 5.6618 | 5.6765 | 5.5559 | 5.5912 | 5.5912 | +0.032 (+0.58%) | 3,827,012 |
| 21 Jul 2009 | CNY | 5.8706 | 5.8706 | 5.5588 | 5.5588 | 5.5588 | -0.25 (-4.30%) | 6,229,354 |
| 20 Jul 2009 | CNY | 5.7353 | 5.9529 | 5.7294 | 5.8088 | 5.8088 | +0.068 (+1.18%) | 6,042,922 |
