| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2009 | CNY | 4.6786 | 4.6786 | 4.3626 | 4.4478 | 4.4478 | -0.22 (-4.71%) | 11,998,277 |
| 27 Aug 2009 | CNY | 4.6703 | 4.7637 | 4.5549 | 4.6676 | 4.6676 | -0.096 (-2.02%) | 12,566,870 |
| 26 Aug 2009 | CNY | 4.2857 | 4.7665 | 4.2445 | 4.7637 | 4.7637 | +0.431 (+9.96%) | 19,827,542 |
| 25 Aug 2009 | CNY | 4.4093 | 4.5028 | 4.2335 | 4.3324 | 4.3324 | -0.102 (-2.29%) | 18,403,530 |
| 24 Aug 2009 | CNY | 4.3681 | 4.511 | 4.3407 | 4.4341 | 4.4341 | +0.058 (+1.32%) | 12,082,870 |
| 21 Aug 2009 | CNY | 4.3104 | 4.5247 | 4.2033 | 4.3764 | 4.3764 | +0.256 (+6.20%) | 22,341,642 |
| 20 Aug 2009 | CNY | 4.1209 | 4.1209 | 4.1209 | 4.1209 | 4.1209 | 0.0 (0.0%) | 0 |
| 19 Aug 2009 | CNY | 4.489 | 4.5549 | 4.1181 | 4.1209 | 4.1209 | -0.453 (-9.91%) | 18,917,589 |
| 18 Aug 2009 | CNY | 4.3956 | 4.6731 | 4.1429 | 4.5742 | 4.5742 | 0.0 (0.0%) | 27,857,051 |
| 17 Aug 2009 | CNY | 4.9808 | 5.3407 | 4.5742 | 4.5742 | 4.5742 | -0.508 (-10.00%) | 35,027,516 |
| 14 Aug 2009 | CNY | 5.2912 | 5.3544 | 5.0275 | 5.0824 | 5.0824 | -0.201 (-3.80%) | 27,815,485 |
| 13 Aug 2009 | CNY | 4.8022 | 5.283 | 4.6703 | 5.283 | 5.283 | +0.481 (+10.01%) | 52,245,356 |
| 12 Aug 2009 | CNY | 4.6676 | 4.9588 | 4.5495 | 4.8022 | 4.8022 | +0.074 (+1.57%) | 29,070,172 |
| 11 Aug 2009 | CNY | 4.6676 | 4.9533 | 4.6676 | 4.728 | 4.728 | +0.113 (+2.44%) | 24,592,422 |
| 10 Aug 2009 | CNY | 4.6401 | 4.7528 | 4.5604 | 4.6154 | 4.6154 | -0.022 (-0.47%) | 11,166,602 |
| 7 Aug 2009 | CNY | 5.0522 | 5.1319 | 4.5824 | 4.6374 | 4.6374 | -0.417 (-8.26%) | 13,433,973 |
| 6 Aug 2009 | CNY | 4.9258 | 5.206 | 4.7747 | 5.0549 | 5.0549 | +0.091 (+1.83%) | 28,314,038 |
| 5 Aug 2009 | CNY | 4.8077 | 5.0687 | 4.6429 | 4.9643 | 4.9643 | +0.082 (+1.69%) | 32,586,918 |
| 4 Aug 2009 | CNY | 4.5604 | 4.9148 | 4.5467 | 4.8819 | 4.8819 | +0.335 (+7.37%) | 27,562,553 |
| 3 Aug 2009 | CNY | 4.5082 | 4.6154 | 4.3956 | 4.5467 | 4.5467 | +0.019 (+0.42%) | 26,884,144 |
| 31 Jul 2009 | CNY | 4.3736 | 4.5522 | 4.3132 | 4.5275 | 4.5275 | +0.192 (+4.44%) | 21,147,242 |
| 30 Jul 2009 | CNY | 4.5055 | 4.6126 | 4.2308 | 4.3352 | 4.3352 | -0.154 (-3.43%) | 25,662,407 |
| 29 Jul 2009 | CNY | 4.9506 | 4.9808 | 4.489 | 4.489 | 4.489 | -0.497 (-9.97%) | 20,038,345 |
| 28 Jul 2009 | CNY | 5.0275 | 5.1236 | 4.8352 | 4.9863 | 4.9863 | -0.058 (-1.14%) | 23,279,925 |
| 27 Jul 2009 | CNY | 5.1126 | 5.1539 | 4.9478 | 5.044 | 5.044 | -0.06 (-1.18%) | 16,747,003 |
| 24 Jul 2009 | CNY | 4.9588 | 5.1374 | 4.8791 | 5.1044 | 5.1044 | +0.157 (+3.17%) | 35,969,748 |
| 23 Jul 2009 | CNY | 4.7775 | 4.9863 | 4.7473 | 4.9478 | 4.9478 | +0.198 (+4.16%) | 28,304,410 |
| 22 Jul 2009 | CNY | 4.6703 | 4.7528 | 4.6429 | 4.75 | 4.75 | +0.049 (+1.05%) | 15,926,648 |
| 21 Jul 2009 | CNY | 4.8242 | 4.9451 | 4.6731 | 4.7006 | 4.7006 | -0.176 (-3.61%) | 29,590,626 |
| 20 Jul 2009 | CNY | 4.794 | 4.8764 | 4.6703 | 4.8764 | 4.8764 | +0.055 (+1.14%) | 26,190,327 |
