| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2009 | CNY | 3.7009 | 3.8148 | 3.6467 | 3.7094 | 3.7094 | +0.009 (+0.23%) | 5,170,953 |
| 31 Aug 2009 | CNY | 3.9886 | 3.9886 | 3.6781 | 3.7009 | 3.7009 | -0.342 (-8.45%) | 8,230,272 |
| 28 Aug 2009 | CNY | 4.1709 | 4.1709 | 3.9972 | 4.0427 | 4.0427 | -0.131 (-3.14%) | 9,539,460 |
| 27 Aug 2009 | CNY | 3.9915 | 4.2678 | 3.9915 | 4.1738 | 4.1738 | +0.105 (+2.59%) | 16,038,046 |
| 26 Aug 2009 | CNY | 3.9544 | 4.0997 | 3.9174 | 4.0684 | 4.0684 | +0.117 (+2.96%) | 11,425,923 |
| 25 Aug 2009 | CNY | 4.1111 | 4.1225 | 3.7863 | 3.9516 | 3.9516 | -0.157 (-3.81%) | 13,319,681 |
| 24 Aug 2009 | CNY | 4.1225 | 4.1425 | 4.0057 | 4.1083 | 4.1083 | -0.034 (-0.83%) | 15,395,821 |
| 21 Aug 2009 | CNY | 4.057 | 4.2593 | 4 | 4.1425 | 4.1425 | +0.054 (+1.33%) | 16,792,226 |
| 20 Aug 2009 | CNY | 3.7892 | 4.0883 | 3.7892 | 4.0883 | 4.0883 | +0.262 (+6.85%) | 18,280,178 |
| 19 Aug 2009 | CNY | 3.9288 | 4.0684 | 3.7322 | 3.8262 | 3.8262 | -0.117 (-2.96%) | 15,489,745 |
| 18 Aug 2009 | CNY | 3.7009 | 3.9886 | 3.641 | 3.943 | 3.943 | +0.191 (+5.09%) | 12,861,117 |
| 17 Aug 2009 | CNY | 4.114 | 4.114 | 3.7521 | 3.7521 | 3.7521 | -0.416 (-9.98%) | 17,116,672 |
| 14 Aug 2009 | CNY | 4.416 | 4.5185 | 4.1681 | 4.1681 | 4.1681 | -0.319 (-7.11%) | 16,250,429 |
| 13 Aug 2009 | CNY | 4.5584 | 4.6382 | 4.4217 | 4.4872 | 4.4872 | -0.105 (-2.29%) | 15,833,550 |
| 12 Aug 2009 | CNY | 5.0342 | 5.0342 | 4.5556 | 4.5926 | 4.5926 | -0.442 (-8.77%) | 26,366,277 |
| 11 Aug 2009 | CNY | 5.2422 | 5.2678 | 4.9915 | 5.0342 | 5.0342 | -0.165 (-3.18%) | 37,732,268 |
| 10 Aug 2009 | CNY | 4.886 | 5.3447 | 4.869 | 5.1994 | 5.1994 | +0.333 (+6.85%) | 56,087,479 |
| 7 Aug 2009 | CNY | 4.7464 | 5.0143 | 4.7464 | 4.8661 | 4.8661 | +0.122 (+2.58%) | 49,426,735 |
| 6 Aug 2009 | CNY | 4.6524 | 4.9145 | 4.5584 | 4.7436 | 4.7436 | +0.088 (+1.90%) | 35,180,722 |
| 5 Aug 2009 | CNY | 4.5043 | 4.6695 | 4.4729 | 4.6553 | 4.6553 | +0.151 (+3.35%) | 17,128,154 |
| 4 Aug 2009 | CNY | 4.5812 | 4.5812 | 4.4217 | 4.5043 | 4.5043 | -0.077 (-1.68%) | 13,305,307 |
| 3 Aug 2009 | CNY | 4.5299 | 4.6154 | 4.5014 | 4.5812 | 4.5812 | +0.034 (+0.75%) | 11,556,208 |
| 31 Jul 2009 | CNY | 4.4729 | 4.5584 | 4.4672 | 4.547 | 4.547 | +0.091 (+2.05%) | 12,333,750 |
| 30 Jul 2009 | CNY | 4.5071 | 4.6097 | 4.2536 | 4.4558 | 4.4558 | -0.046 (-1.01%) | 13,978,346 |
| 29 Jul 2009 | CNY | 4.9003 | 4.9003 | 4.4274 | 4.5014 | 4.5014 | -0.419 (-8.51%) | 22,309,812 |
| 28 Jul 2009 | CNY | 4.7293 | 4.9915 | 4.6895 | 4.9202 | 4.9202 | +0.191 (+4.04%) | 36,375,109 |
| 27 Jul 2009 | CNY | 4.6325 | 4.755 | 4.5983 | 4.7293 | 4.7293 | +0.102 (+2.22%) | 17,188,624 |
| 24 Jul 2009 | CNY | 4.7009 | 4.7151 | 4.567 | 4.6268 | 4.6268 | -0.037 (-0.79%) | 10,864,474 |
| 23 Jul 2009 | CNY | 4.661 | 4.6952 | 4.5869 | 4.6638 | 4.6638 | +0.006 (+0.12%) | 10,610,178 |
| 22 Jul 2009 | CNY | 4.5727 | 4.6838 | 4.5641 | 4.6581 | 4.6581 | +0.06 (+1.30%) | 10,564,068 |
