| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | CNY | 4.1206 | 4.2753 | 4.0702 | 4.2195 | 4.2195 | +0.075 (+1.82%) | 16,482,038 |
| 25 Aug 2009 | CNY | 3.9604 | 4.2825 | 3.9262 | 4.144 | 4.144 | +0.117 (+2.91%) | 23,643,800 |
| 24 Aug 2009 | CNY | 3.9496 | 4.081 | 3.9136 | 4.027 | 4.027 | +0.05 (+1.27%) | 13,730,426 |
| 21 Aug 2009 | CNY | 3.8507 | 3.9856 | 3.8255 | 3.9766 | 3.9766 | +0.09 (+2.32%) | 12,333,076 |
| 20 Aug 2009 | CNY | 3.7031 | 3.9046 | 3.7031 | 3.8866 | 3.8866 | +0.198 (+5.37%) | 11,114,516 |
| 19 Aug 2009 | CNY | 3.8722 | 3.874 | 3.6689 | 3.6887 | 3.6887 | -0.185 (-4.78%) | 8,650,387 |
| 18 Aug 2009 | CNY | 3.7121 | 3.9352 | 3.6707 | 3.874 | 3.874 | +0.147 (+3.96%) | 12,471,546 |
| 17 Aug 2009 | CNY | 4.0288 | 4.0288 | 3.7211 | 3.7265 | 3.7265 | -0.374 (-9.13%) | 11,079,982 |
| 14 Aug 2009 | CNY | 4.3167 | 4.3509 | 4.099 | 4.1008 | 4.1008 | -0.185 (-4.32%) | 10,355,384 |
| 13 Aug 2009 | CNY | 4.3995 | 4.4624 | 4.2825 | 4.2861 | 4.2861 | -0.126 (-2.86%) | 10,978,357 |
| 12 Aug 2009 | CNY | 4.6388 | 4.6784 | 4.3941 | 4.4121 | 4.4121 | -0.212 (-4.59%) | 14,317,287 |
| 11 Aug 2009 | CNY | 4.5434 | 4.6352 | 4.5092 | 4.6244 | 4.6244 | +0.122 (+2.72%) | 13,811,443 |
| 10 Aug 2009 | CNY | 4.4984 | 4.5794 | 4.4444 | 4.502 | 4.502 | +0.022 (+0.48%) | 9,912,623 |
| 7 Aug 2009 | CNY | 4.5254 | 4.6064 | 4.4498 | 4.4804 | 4.4804 | -0.067 (-1.46%) | 14,342,312 |
| 6 Aug 2009 | CNY | 4.5524 | 4.6226 | 4.3905 | 4.547 | 4.547 | -0.007 (-0.16%) | 18,971,821 |
| 5 Aug 2009 | CNY | 4.6874 | 4.718 | 4.5164 | 4.5542 | 4.5542 | -0.119 (-2.54%) | 20,521,685 |
| 4 Aug 2009 | CNY | 4.628 | 4.8043 | 4.6064 | 4.673 | 4.673 | +0.05 (+1.09%) | 28,001,758 |
| 3 Aug 2009 | CNY | 4.6064 | 4.6712 | 4.5344 | 4.6226 | 4.6226 | -0.054 (-1.15%) | 26,199,900 |
| 31 Jul 2009 | CNY | 4.5614 | 4.6946 | 4.3905 | 4.6766 | 4.6766 | -0.02 (-0.42%) | 48,322,895 |
| 30 Jul 2009 | CNY | 4.8151 | 4.9123 | 4.4462 | 4.6964 | 4.6964 | -0.119 (-2.47%) | 30,674,193 |
| 29 Jul 2009 | CNY | 5.3171 | 5.3585 | 4.8151 | 4.8151 | 4.8151 | -0.534 (-9.99%) | 32,453,921 |
| 28 Jul 2009 | CNY | 5.1192 | 5.4341 | 5.1156 | 5.3495 | 5.3495 | +0.124 (+2.37%) | 25,675,299 |
| 27 Jul 2009 | CNY | 4.8313 | 5.2272 | 4.8187 | 5.2254 | 5.2254 | +0.473 (+9.96%) | 28,719,059 |
| 24 Jul 2009 | CNY | 4.8169 | 4.9123 | 4.6334 | 4.7521 | 4.7521 | -0.052 (-1.09%) | 18,005,005 |
| 23 Jul 2009 | CNY | 4.7287 | 5.0005 | 4.6802 | 4.8043 | 4.8043 | +0.09 (+1.91%) | 23,644,756 |
| 22 Jul 2009 | CNY | 4.5236 | 4.9069 | 4.4624 | 4.7144 | 4.7144 | +0.202 (+4.47%) | 30,180,709 |
| 21 Jul 2009 | CNY | 4.4139 | 4.6136 | 4.3563 | 4.5128 | 4.5128 | +0.153 (+3.51%) | 25,148,865 |
| 20 Jul 2009 | CNY | 4.4139 | 4.4175 | 4.3239 | 4.3599 | 4.3599 | -0.032 (-0.74%) | 14,482,833 |
| 17 Jul 2009 | CNY | 4.5218 | 4.5524 | 4.3185 | 4.3923 | 4.3923 | -0.13 (-2.86%) | 18,430,570 |
| 16 Jul 2009 | CNY | 4.3995 | 4.5704 | 4.3545 | 4.5218 | 4.5218 | +0.139 (+3.16%) | 18,364,775 |
