| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | CNY | 5.1043 | 5.2957 | 5.0427 | 5.265 | 5.265 | +0.154 (+3.01%) | 6,707,185 |
| 2 Sep 2009 | CNY | 4.8547 | 5.1795 | 4.8034 | 5.1111 | 5.1111 | +0.274 (+5.65%) | 6,758,703 |
| 1 Sep 2009 | CNY | 4.7009 | 4.9641 | 4.6838 | 4.8376 | 4.8376 | +0.137 (+2.91%) | 8,059,100 |
| 31 Aug 2009 | CNY | 5.094 | 5.094 | 4.6667 | 4.7009 | 4.7009 | -0.485 (-9.36%) | 8,272,830 |
| 28 Aug 2009 | CNY | 5.4974 | 5.4974 | 5.1111 | 5.1863 | 5.1863 | -0.311 (-5.66%) | 9,930,685 |
| 27 Aug 2009 | CNY | 5.5453 | 5.6581 | 5.3333 | 5.4974 | 5.4974 | -0.014 (-0.25%) | 13,636,721 |
| 26 Aug 2009 | CNY | 5.0086 | 5.5111 | 4.9573 | 5.5111 | 5.5111 | +0.502 (+10.03%) | 14,580,306 |
| 25 Aug 2009 | CNY | 5.2068 | 5.2308 | 4.8889 | 5.0086 | 5.0086 | -0.27 (-5.11%) | 9,310,318 |
| 24 Aug 2009 | CNY | 5.1624 | 5.3265 | 5.1282 | 5.2786 | 5.2786 | +0.096 (+1.85%) | 7,255,363 |
| 21 Aug 2009 | CNY | 4.988 | 5.2239 | 4.9436 | 5.1829 | 5.1829 | +0.147 (+2.92%) | 13,372,649 |
| 20 Aug 2009 | CNY | 4.8786 | 5.0496 | 4.8034 | 5.0359 | 5.0359 | +0.147 (+3.01%) | 10,110,367 |
| 19 Aug 2009 | CNY | 5.2992 | 5.2992 | 4.8376 | 4.8889 | 4.8889 | -0.462 (-8.63%) | 9,439,832 |
| 18 Aug 2009 | CNY | 5.7094 | 5.7094 | 5.1658 | 5.3504 | 5.3504 | -0.39 (-6.79%) | 18,266,534 |
| 17 Aug 2009 | CNY | 6.1778 | 6.1778 | 5.7402 | 5.7402 | 5.7402 | -0.639 (-10.02%) | 12,903,921 |
| 14 Aug 2009 | CNY | 6.359 | 6.6838 | 6.3248 | 6.3795 | 6.3795 | 0.0 (0.0%) | 24,309,043 |
| 13 Aug 2009 | CNY | 6.0376 | 6.506 | 6.0342 | 6.3795 | 6.3795 | +0.345 (+5.72%) | 18,663,120 |
| 12 Aug 2009 | CNY | 6.318 | 6.4171 | 6.0342 | 6.0342 | 6.0342 | -0.222 (-3.55%) | 14,013,938 |
| 11 Aug 2009 | CNY | 6.1162 | 6.2872 | 6.041 | 6.2564 | 6.2564 | +0.188 (+3.10%) | 11,310,951 |
| 10 Aug 2009 | CNY | 6.0171 | 6.1504 | 5.9487 | 6.0684 | 6.0684 | +0.12 (+2.01%) | 6,116,096 |
| 7 Aug 2009 | CNY | 6.3214 | 6.3932 | 5.9453 | 5.9487 | 5.9487 | -0.369 (-5.85%) | 14,094,083 |
| 6 Aug 2009 | CNY | 6.1709 | 6.5368 | 6.1539 | 6.318 | 6.318 | +0.096 (+1.54%) | 20,946,249 |
| 5 Aug 2009 | CNY | 6.2325 | 6.3009 | 6.1026 | 6.2222 | 6.2222 | -0.017 (-0.27%) | 13,660,141 |
| 4 Aug 2009 | CNY | 5.9658 | 6.2496 | 5.9316 | 6.2393 | 6.2393 | +0.27 (+4.52%) | 17,702,529 |
| 3 Aug 2009 | CNY | 6.0171 | 6.0342 | 5.9316 | 5.9692 | 5.9692 | -0.048 (-0.80%) | 8,372,403 |
| 31 Jul 2009 | CNY | 5.8462 | 6.0274 | 5.7949 | 6.0171 | 6.0171 | +0.205 (+3.53%) | 12,034,102 |
| 30 Jul 2009 | CNY | 5.7778 | 5.8462 | 5.6752 | 5.812 | 5.812 | +0.034 (+0.59%) | 5,797,098 |
| 29 Jul 2009 | CNY | 6.0513 | 6.1265 | 5.641 | 5.7778 | 5.7778 | -0.373 (-6.06%) | 12,525,391 |
| 28 Jul 2009 | CNY | 6.041 | 6.2735 | 5.9145 | 6.1504 | 6.1504 | +0.113 (+1.87%) | 13,552,499 |
| 27 Jul 2009 | CNY | 6.0171 | 6.0752 | 5.9453 | 6.0376 | 6.0376 | +0.055 (+0.91%) | 7,187,491 |
| 24 Jul 2009 | CNY | 6.1539 | 6.1949 | 5.9316 | 5.9829 | 5.9829 | -0.13 (-2.13%) | 8,982,242 |
