| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | CNY | 3.5126 | 3.8565 | 3.5126 | 3.7763 | 3.7763 | +0.229 (+6.45%) | 16,757,194 |
| 2 Sep 2009 | CNY | 3.5637 | 3.6253 | 3.4975 | 3.5474 | 3.5474 | -0.016 (-0.46%) | 8,448,841 |
| 1 Sep 2009 | CNY | 3.5137 | 3.659 | 3.4893 | 3.5637 | 3.5637 | +0.044 (+1.26%) | 13,004,680 |
| 31 Aug 2009 | CNY | 3.6659 | 3.7473 | 3.4893 | 3.5195 | 3.5195 | -0.229 (-6.11%) | 13,937,176 |
| 28 Aug 2009 | CNY | 3.8937 | 4.0087 | 3.7299 | 3.7484 | 3.7484 | -0.174 (-4.44%) | 12,340,028 |
| 27 Aug 2009 | CNY | 3.9855 | 4.0726 | 3.8902 | 3.9227 | 3.9227 | -0.097 (-2.40%) | 15,439,509 |
| 26 Aug 2009 | CNY | 3.8344 | 4.1342 | 3.7868 | 4.0192 | 4.0192 | +0.156 (+4.03%) | 21,343,844 |
| 25 Aug 2009 | CNY | 4.0076 | 4.0076 | 3.7972 | 3.8635 | 3.8635 | -0.171 (-4.23%) | 23,977,571 |
| 24 Aug 2009 | CNY | 4.1249 | 4.2062 | 4.0087 | 4.0343 | 4.0343 | +0.008 (+0.20%) | 46,471,477 |
| 21 Aug 2009 | CNY | 3.6195 | 4.0261 | 3.6195 | 4.0261 | 4.0261 | +0.366 (+10.00%) | 49,225,288 |
| 20 Aug 2009 | CNY | 3.5207 | 3.6671 | 3.5207 | 3.6601 | 3.6601 | +0.104 (+2.94%) | 18,716,252 |
| 19 Aug 2009 | CNY | 3.6973 | 3.7879 | 3.4951 | 3.5556 | 3.5556 | -0.145 (-3.92%) | 19,545,267 |
| 18 Aug 2009 | CNY | 3.7879 | 3.7926 | 3.5114 | 3.7008 | 3.7008 | -0.201 (-5.15%) | 24,162,511 |
| 17 Aug 2009 | CNY | 4.3805 | 4.3805 | 3.9018 | 3.9018 | 3.9018 | -0.433 (-10.00%) | 23,013,844 |
| 14 Aug 2009 | CNY | 4.4038 | 4.5781 | 4.3224 | 4.3352 | 4.3352 | -0.029 (-0.67%) | 15,886,380 |
| 13 Aug 2009 | CNY | 4.3341 | 4.4061 | 4.2411 | 4.3643 | 4.3643 | +0.03 (+0.70%) | 9,897,609 |
| 12 Aug 2009 | CNY | 4.5084 | 4.5641 | 4.2481 | 4.3341 | 4.3341 | -0.178 (-3.94%) | 16,375,800 |
| 11 Aug 2009 | CNY | 4.6594 | 4.7059 | 4.4735 | 4.5118 | 4.5118 | -0.229 (-4.83%) | 19,852,157 |
| 10 Aug 2009 | CNY | 4.7872 | 4.8802 | 4.6246 | 4.7407 | 4.7407 | -0.035 (-0.73%) | 19,632,250 |
| 7 Aug 2009 | CNY | 4.4851 | 4.879 | 4.4293 | 4.7756 | 4.7756 | +0.258 (+5.71%) | 39,651,997 |
| 6 Aug 2009 | CNY | 4.5699 | 4.6466 | 4.4247 | 4.5177 | 4.5177 | -0.091 (-1.97%) | 13,790,560 |
| 5 Aug 2009 | CNY | 4.4735 | 4.6478 | 4.4503 | 4.6083 | 4.6083 | +0.1 (+2.22%) | 15,366,734 |
| 4 Aug 2009 | CNY | 4.5084 | 4.7059 | 4.4735 | 4.5084 | 4.5084 | 0.0 (0.0%) | 21,600,362 |
| 3 Aug 2009 | CNY | 4.5316 | 4.7047 | 4.477 | 4.5084 | 4.5084 | -0.059 (-1.30%) | 23,275,241 |
| 31 Jul 2009 | CNY | 4.5316 | 4.7233 | 4.4224 | 4.5676 | 4.5676 | +0.036 (+0.79%) | 33,175,329 |
| 30 Jul 2009 | CNY | 4.6524 | 4.8337 | 4.3991 | 4.5316 | 4.5316 | -0.117 (-2.53%) | 48,283,472 |
| 29 Jul 2009 | CNY | 4.3573 | 4.7407 | 4.2992 | 4.649 | 4.649 | +0.339 (+7.87%) | 71,369,669 |
| 28 Jul 2009 | CNY | 3.9181 | 4.3097 | 3.8809 | 4.3097 | 4.3097 | +0.392 (+9.99%) | 53,095,949 |
| 27 Jul 2009 | CNY | 3.9622 | 4.0901 | 3.9065 | 3.9181 | 3.9181 | -0.079 (-1.98%) | 33,931,465 |
| 24 Jul 2009 | CNY | 4.1052 | 4.1075 | 3.8391 | 3.9971 | 3.9971 | -0.129 (-3.13%) | 58,066,661 |
