| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | CNY | 6.5 | 6.6 | 6.44 | 6.53 | 6.53 | +0.01 (+0.15%) | 2,155,570 |
| 1 Sep 2009 | CNY | 6.435 | 6.64 | 6.43 | 6.52 | 6.52 | +0.095 (+1.48%) | 2,468,044 |
| 31 Aug 2009 | CNY | 7.09 | 7.095 | 6.415 | 6.425 | 6.425 | -0.69 (-9.70%) | 3,853,180 |
| 28 Aug 2009 | CNY | 7.355 | 7.465 | 7.09 | 7.115 | 7.115 | -0.325 (-4.37%) | 3,742,464 |
| 27 Aug 2009 | CNY | 7.34 | 7.55 | 7.29 | 7.44 | 7.44 | +0.06 (+0.81%) | 3,957,484 |
| 26 Aug 2009 | CNY | 7.25 | 7.55 | 7.15 | 7.38 | 7.38 | +0.08 (+1.10%) | 5,677,230 |
| 25 Aug 2009 | CNY | 7.55 | 7.55 | 7.135 | 7.3 | 7.3 | -0.255 (-3.38%) | 7,686,120 |
| 24 Aug 2009 | CNY | 7.3 | 7.59 | 7.04 | 7.555 | 7.555 | +0.255 (+3.49%) | 7,954,686 |
| 21 Aug 2009 | CNY | 6.695 | 7.36 | 6.6 | 7.3 | 7.3 | +0.605 (+9.04%) | 6,663,316 |
| 20 Aug 2009 | CNY | 6.41 | 6.71 | 6.4 | 6.695 | 6.695 | +0.285 (+4.45%) | 3,472,898 |
| 19 Aug 2009 | CNY | 6.92 | 6.97 | 6.38 | 6.41 | 6.41 | -0.535 (-7.70%) | 3,912,522 |
| 18 Aug 2009 | CNY | 6.6 | 6.98 | 6.54 | 6.945 | 6.945 | +0.15 (+2.21%) | 3,531,296 |
| 17 Aug 2009 | CNY | 7.5 | 7.5 | 6.795 | 6.795 | 6.795 | -0.755 (-10%) | 5,730,404 |
| 14 Aug 2009 | CNY | 8.15 | 8.2 | 7.505 | 7.55 | 7.55 | -0.59 (-7.25%) | 5,028,982 |
| 13 Aug 2009 | CNY | 8.27 | 8.385 | 8.06 | 8.14 | 8.14 | -0.13 (-1.57%) | 3,201,112 |
| 12 Aug 2009 | CNY | 8.675 | 8.675 | 8.215 | 8.27 | 8.27 | -0.37 (-4.28%) | 3,945,146 |
| 11 Aug 2009 | CNY | 8.64 | 8.68 | 8.5 | 8.64 | 8.64 | +0.065 (+0.76%) | 2,903,512 |
| 10 Aug 2009 | CNY | 8.575 | 8.7 | 8.355 | 8.575 | 8.575 | +0.07 (+0.82%) | 4,282,208 |
| 7 Aug 2009 | CNY | 8.94 | 9.025 | 8.355 | 8.505 | 8.505 | -0.395 (-4.44%) | 7,763,536 |
| 6 Aug 2009 | CNY | 9.11 | 9.11 | 8.875 | 8.9 | 8.9 | -0.22 (-2.41%) | 10,674,826 |
| 5 Aug 2009 | CNY | 8.75 | 9.23 | 8.745 | 9.12 | 9.12 | +0.375 (+4.29%) | 16,413,298 |
| 4 Aug 2009 | CNY | 8.76 | 8.795 | 8.595 | 8.745 | 8.745 | -0.055 (-0.63%) | 6,925,756 |
| 3 Aug 2009 | CNY | 8.7 | 8.89 | 8.655 | 8.8 | 8.8 | +0.095 (+1.09%) | 6,890,480 |
| 31 Jul 2009 | CNY | 8.635 | 8.735 | 8.52 | 8.705 | 8.705 | +0.185 (+2.17%) | 5,852,952 |
| 30 Jul 2009 | CNY | 8.345 | 8.54 | 8.175 | 8.52 | 8.52 | +0.28 (+3.40%) | 6,350,286 |
| 29 Jul 2009 | CNY | 8.975 | 8.975 | 8.08 | 8.24 | 8.24 | -0.735 (-8.19%) | 7,392,626 |
| 28 Jul 2009 | CNY | 8.69 | 9.05 | 8.69 | 8.975 | 8.975 | +0.385 (+4.48%) | 10,708,380 |
| 27 Jul 2009 | CNY | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0 (0.0%) | 0 |
| 24 Jul 2009 | CNY | 8.685 | 8.775 | 8.51 | 8.59 | 8.59 | -0.06 (-0.69%) | 5,222,250 |
| 23 Jul 2009 | CNY | 8.59 | 8.7 | 8.575 | 8.65 | 8.65 | +0.065 (+0.76%) | 4,042,382 |
