| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | CNY | 2.9516 | 2.9516 | 2.8569 | 2.8846 | 2.8846 | -0.05 (-1.69%) | 2,416,553 |
| 1 Sep 2009 | CNY | 2.8569 | 3.0085 | 2.8409 | 2.9342 | 2.9342 | +0.02 (+0.70%) | 3,769,091 |
| 31 Aug 2009 | CNY | 2.9444 | 2.9444 | 2.8278 | 2.9138 | 2.9138 | -0.106 (-3.52%) | 3,517,367 |
| 28 Aug 2009 | CNY | 3.023 | 3.1032 | 2.9779 | 3.0201 | 3.0201 | -0.066 (-2.13%) | 3,931,905 |
| 27 Aug 2009 | CNY | 2.9881 | 3.1192 | 2.9881 | 3.0857 | 3.0857 | +0.079 (+2.62%) | 4,840,355 |
| 26 Aug 2009 | CNY | 2.9342 | 3.042 | 2.9342 | 3.007 | 3.007 | +0.042 (+1.43%) | 3,917,792 |
| 25 Aug 2009 | CNY | 3.074 | 3.074 | 2.8963 | 2.9647 | 2.9647 | -0.121 (-3.92%) | 6,064,041 |
| 24 Aug 2009 | CNY | 3.0594 | 3.125 | 3.0012 | 3.0857 | 3.0857 | -0.047 (-1.49%) | 6,521,850 |
| 21 Aug 2009 | CNY | 3.074 | 3.1731 | 2.9152 | 3.1323 | 3.1323 | +0.146 (+4.88%) | 14,195,486 |
| 20 Aug 2009 | CNY | 2.7899 | 2.9866 | 2.6807 | 2.9866 | 2.9866 | +0.191 (+6.83%) | 6,564,056 |
| 19 Aug 2009 | CNY | 2.8118 | 2.8832 | 2.704 | 2.7957 | 2.7957 | +0.007 (+0.26%) | 5,855,472 |
| 18 Aug 2009 | CNY | 2.7681 | 2.8205 | 2.6879 | 2.7885 | 2.7885 | +0.009 (+0.32%) | 2,943,228 |
| 17 Aug 2009 | CNY | 2.8934 | 2.8934 | 2.736 | 2.7797 | 2.7797 | -0.192 (-6.47%) | 4,798,649 |
| 14 Aug 2009 | CNY | 3.1614 | 3.2037 | 2.9181 | 2.972 | 2.972 | -0.192 (-6.08%) | 4,286,012 |
| 13 Aug 2009 | CNY | 3.1585 | 3.2314 | 3.0594 | 3.1643 | 3.1643 | -0.015 (-0.46%) | 3,656,583 |
| 12 Aug 2009 | CNY | 3.3027 | 3.3348 | 3.0594 | 3.1789 | 3.1789 | -0.156 (-4.67%) | 8,220,786 |
| 11 Aug 2009 | CNY | 3.3902 | 3.4193 | 3.2969 | 3.3348 | 3.3348 | -0.048 (-1.42%) | 3,567,426 |
| 10 Aug 2009 | CNY | 3.3435 | 3.4193 | 3.2751 | 3.3829 | 3.3829 | +0.05 (+1.49%) | 7,069,048 |
| 7 Aug 2009 | CNY | 3.3348 | 3.5402 | 3.259 | 3.3333 | 3.3333 | -0.012 (-0.35%) | 15,349,366 |
| 6 Aug 2009 | CNY | 3.3654 | 3.3872 | 3.1614 | 3.345 | 3.345 | -0.042 (-1.25%) | 7,524,165 |
| 5 Aug 2009 | CNY | 3.4324 | 3.4936 | 3.38 | 3.3872 | 3.3872 | -0.133 (-3.77%) | 5,794,369 |
| 4 Aug 2009 | CNY | 3.4615 | 3.5256 | 3.3552 | 3.5198 | 3.5198 | +0.103 (+3.03%) | 7,180,904 |
| 3 Aug 2009 | CNY | 3.498 | 3.498 | 3.3887 | 3.4164 | 3.4164 | -0.082 (-2.33%) | 8,440,310 |
| 31 Jul 2009 | CNY | 3.514 | 3.5839 | 3.4266 | 3.498 | 3.498 | -0.013 (-0.37%) | 9,918,274 |
| 30 Jul 2009 | CNY | 3.2765 | 3.5111 | 3.2139 | 3.5111 | 3.5111 | +0.233 (+7.11%) | 15,230,536 |
| 29 Jul 2009 | CNY | 3.3916 | 3.3916 | 3.0609 | 3.278 | 3.278 | -0.115 (-3.39%) | 10,174,829 |
| 28 Jul 2009 | CNY | 3.3741 | 3.4382 | 3.3086 | 3.3931 | 3.3931 | +0.06 (+1.79%) | 9,326,686 |
| 27 Jul 2009 | CNY | 3.3217 | 3.3872 | 3.2488 | 3.3333 | 3.3333 | +0.063 (+1.91%) | 13,526,294 |
| 24 Jul 2009 | CNY | 3.2008 | 3.2925 | 3.1629 | 3.2707 | 3.2707 | +0.093 (+2.93%) | 8,143,140 |
| 23 Jul 2009 | CNY | 3.2051 | 3.208 | 3.1439 | 3.1775 | 3.1775 | -0.009 (-0.27%) | 3,460,197 |
