| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2009 | CNY | 3.8542 | 3.8563 | 3.6917 | 3.7771 | 3.7771 | -0.119 (-3.05%) | 2,833,881 |
| 27 Aug 2009 | CNY | 3.875 | 3.9229 | 3.8 | 3.8958 | 3.8958 | -0.029 (-0.74%) | 4,368,168 |
| 26 Aug 2009 | CNY | 3.7188 | 3.9917 | 3.7125 | 3.925 | 3.925 | +0.173 (+4.61%) | 6,945,182 |
| 25 Aug 2009 | CNY | 3.6646 | 4.0104 | 3.6229 | 3.7521 | 3.7521 | +0.085 (+2.33%) | 8,219,376 |
| 24 Aug 2009 | CNY | 3.5771 | 3.725 | 3.5229 | 3.6667 | 3.6667 | +0.123 (+3.47%) | 4,361,025 |
| 21 Aug 2009 | CNY | 3.5167 | 3.5792 | 3.4583 | 3.5438 | 3.5438 | +0.017 (+0.47%) | 2,970,840 |
| 20 Aug 2009 | CNY | 3.3708 | 3.5396 | 3.3708 | 3.5271 | 3.5271 | +0.131 (+3.87%) | 2,697,652 |
| 19 Aug 2009 | CNY | 3.4938 | 3.5188 | 3.3396 | 3.3958 | 3.3958 | -0.113 (-3.21%) | 2,349,624 |
| 18 Aug 2009 | CNY | 3.4708 | 3.5271 | 3.3604 | 3.5083 | 3.5083 | +0.037 (+1.08%) | 3,364,612 |
| 17 Aug 2009 | CNY | 3.6854 | 3.75 | 3.4083 | 3.4708 | 3.4708 | -0.279 (-7.45%) | 4,316,064 |
| 14 Aug 2009 | CNY | 3.775 | 3.8417 | 3.6667 | 3.75 | 3.75 | -0.021 (-0.55%) | 4,462,627 |
| 13 Aug 2009 | CNY | 3.8396 | 3.8833 | 3.7708 | 3.7708 | 3.7708 | -0.069 (-1.79%) | 3,501,019 |
| 12 Aug 2009 | CNY | 3.975 | 3.9979 | 3.8333 | 3.8396 | 3.8396 | -0.135 (-3.41%) | 2,940,960 |
| 11 Aug 2009 | CNY | 3.9688 | 4.0146 | 3.9125 | 3.975 | 3.975 | 0.0 (0.0%) | 3,022,137 |
| 10 Aug 2009 | CNY | 3.9396 | 4.0354 | 3.9063 | 3.975 | 3.975 | +0.048 (+1.22%) | 3,364,521 |
| 7 Aug 2009 | CNY | 4.0542 | 4.0667 | 3.9167 | 3.9271 | 3.9271 | -0.094 (-2.33%) | 6,333,297 |
| 6 Aug 2009 | CNY | 4.1042 | 4.1438 | 4.0083 | 4.0208 | 4.0208 | -0.136 (-3.26%) | 5,069,270 |
| 5 Aug 2009 | CNY | 4.2438 | 4.2438 | 4.0604 | 4.1563 | 4.1563 | -0.027 (-0.65%) | 11,023,214 |
| 4 Aug 2009 | CNY | 4.2688 | 4.2729 | 4.1208 | 4.1833 | 4.1833 | -0.094 (-2.19%) | 7,405,156 |
| 3 Aug 2009 | CNY | 4.2125 | 4.375 | 4.1917 | 4.2771 | 4.2771 | +0.06 (+1.43%) | 7,717,272 |
| 31 Jul 2009 | CNY | 4.2042 | 4.25 | 4.1313 | 4.2167 | 4.2167 | +0.013 (+0.30%) | 10,014,436 |
| 30 Jul 2009 | CNY | 4.1667 | 4.2604 | 4.0833 | 4.2042 | 4.2042 | +0.121 (+2.96%) | 10,125,811 |
| 29 Jul 2009 | CNY | 4.1583 | 4.4271 | 3.9813 | 4.0833 | 4.0833 | -0.092 (-2.20%) | 15,470,913 |
| 28 Jul 2009 | CNY | 4.1875 | 4.2188 | 4.0625 | 4.175 | 4.175 | -0.015 (-0.35%) | 5,515,795 |
| 27 Jul 2009 | CNY | 4.2146 | 4.2813 | 4.1583 | 4.1896 | 4.1896 | -0.04 (-0.94%) | 9,921,604 |
| 24 Jul 2009 | CNY | 4.1125 | 4.2854 | 4.1 | 4.2292 | 4.2292 | +0.113 (+2.73%) | 15,402,105 |
| 23 Jul 2009 | CNY | 3.9792 | 4.1646 | 3.9396 | 4.1167 | 4.1167 | +0.142 (+3.56%) | 12,925,291 |
| 22 Jul 2009 | CNY | 3.9167 | 4.0292 | 3.8979 | 3.975 | 3.975 | +0.048 (+1.22%) | 5,661,763 |
| 21 Jul 2009 | CNY | 4.0417 | 4.0604 | 3.9167 | 3.9271 | 3.9271 | -0.085 (-2.13%) | 9,236,932 |
| 20 Jul 2009 | CNY | 3.7708 | 4.0625 | 3.7708 | 4.0125 | 4.0125 | +0.246 (+6.53%) | 13,896,753 |
