| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2009 | CNY | 6.635 | 6.75 | 6.635 | 6.71 | 6.71 | -0.05 (-0.74%) | 56,250 |
| 8 Sep 2009 | CNY | 6.365 | 6.76 | 6.365 | 6.76 | 6.76 | +0.56 (+9.03%) | 800 |
| 7 Sep 2009 | CNY | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.05 (+0.81%) | 5,000 |
| 4 Sep 2009 | CNY | 6.035 | 6.16 | 5.93 | 6.15 | 6.15 | +0.235 (+3.97%) | 13,986 |
| 3 Sep 2009 | CNY | 5.915 | 5.93 | 5.56 | 5.915 | 5.915 | +0.275 (+4.88%) | 7,686 |
| 2 Sep 2009 | CNY | 5.73 | 5.73 | 5.5 | 5.64 | 5.64 | -0.255 (-4.33%) | 15,008 |
| 1 Sep 2009 | CNY | 5.88 | 5.895 | 5.88 | 5.895 | 5.895 | -0.2 (-3.28%) | 800 |
| 31 Aug 2009 | CNY | 6.145 | 6.145 | 6.095 | 6.095 | 6.095 | -0.221 (-3.50%) | 390 |
| 28 Aug 2009 | CNY | 6.316 | 6.316 | 6.316 | 6.316 | 6.316 | +0.396 (+6.69%) | 5,000 |
| 27 Aug 2009 | CNY | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.075 (-1.25%) | 1,000 |
| 26 Aug 2009 | CNY | 6.07 | 6.07 | 5.995 | 5.995 | 5.995 | -0.105 (-1.72%) | 192 |
| 25 Aug 2009 | CNY | 5.84 | 6.1 | 5.84 | 6.1 | 6.1 | +0.7 (+12.96%) | 1,580 |
| 24 Aug 2009 | CNY | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.14 (+2.66%) | 130 |
| 21 Aug 2009 | CNY | 5.025 | 5.26 | 4.98 | 5.26 | 5.26 | +0.18 (+3.54%) | 16,390 |
| 20 Aug 2009 | CNY | 5.08 | 5.12 | 5.03 | 5.08 | 5.08 | +0.09 (+1.80%) | 675 |
| 19 Aug 2009 | CNY | 4.955 | 4.995 | 4.88 | 4.99 | 4.99 | 0.0 (0.0%) | 5,850 |
| 18 Aug 2009 | CNY | 5.035 | 5.035 | 4.935 | 4.99 | 4.99 | -0.04 (-0.80%) | 3,580 |
| 17 Aug 2009 | CNY | 5.145 | 5.145 | 4.98 | 5.03 | 5.03 | -0.425 (-7.79%) | 11,225 |
| 14 Aug 2009 | CNY | 5.35 | 5.455 | 5.33 | 5.455 | 5.455 | +0.26 (+5.00%) | 1,605 |
| 13 Aug 2009 | CNY | 5.195 | 5.195 | 5.195 | 5.195 | 5.195 | +0.435 (+9.14%) | 500 |
| 12 Aug 2009 | CNY | 4.66 | 4.885 | 4.66 | 4.76 | 4.76 | -0.11 (-2.26%) | 7,320 |
| 11 Aug 2009 | CNY | 4.755 | 4.87 | 4.755 | 4.87 | 4.87 | -0.16 (-3.18%) | 500 |
| 10 Aug 2009 | CNY | 5.06 | 5.155 | 5 | 5.03 | 5.03 | +0.035 (+0.70%) | 17,728 |
| 7 Aug 2009 | CNY | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | -0.095 (-1.87%) | 2,200 |
| 6 Aug 2009 | CNY | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | +0.005 (+0.10%) | 100 |
| 5 Aug 2009 | CNY | 5.02 | 5.29 | 5.02 | 5.085 | 5.085 | +0.305 (+6.38%) | 1,400 |
| 4 Aug 2009 | CNY | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | +0.005 (+0.10%) | 250 |
| 3 Aug 2009 | CNY | 4.775 | 4.775 | 4.775 | 4.775 | 4.775 | +0.175 (+3.80%) | 500 |
| 31 Jul 2009 | CNY | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.35 (+8.24%) | 200 |
| 30 Jul 2009 | CNY | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.175 (-3.95%) | 280 |
