| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2009 | CNY | 4.8 | 4.895 | 4.655 | 4.78 | 4.78 | -0.105 (-2.15%) | 28,450,360 |
| 28 Aug 2009 | CNY | 5.05 | 5.07 | 4.76 | 4.885 | 4.885 | -0.21 (-4.12%) | 34,919,720 |
| 27 Aug 2009 | CNY | 5.15 | 5.29 | 4.99 | 5.095 | 5.095 | +0.045 (+0.89%) | 52,153,828 |
| 26 Aug 2009 | CNY | 5.05 | 5.26 | 4.975 | 5.05 | 5.05 | -0.075 (-1.46%) | 46,279,142 |
| 25 Aug 2009 | CNY | 5.035 | 5.2 | 4.85 | 5.125 | 5.125 | +0.005 (+0.10%) | 58,108,848 |
| 24 Aug 2009 | CNY | 4.99 | 5.25 | 4.87 | 5.12 | 5.12 | +0.18 (+3.64%) | 90,980,658 |
| 21 Aug 2009 | CNY | 4.58 | 5.02 | 4.515 | 4.94 | 4.94 | +0.375 (+8.21%) | 75,801,884 |
| 20 Aug 2009 | CNY | 4.35 | 4.585 | 4.275 | 4.565 | 4.565 | +0.14 (+3.16%) | 23,069,064 |
| 19 Aug 2009 | CNY | 4.3 | 4.605 | 4.245 | 4.425 | 4.425 | +0.18 (+4.24%) | 44,142,872 |
| 18 Aug 2009 | CNY | 4.11 | 4.285 | 4.11 | 4.245 | 4.245 | +0.1 (+2.41%) | 16,435,328 |
| 17 Aug 2009 | CNY | 4.3 | 4.425 | 4.14 | 4.145 | 4.145 | -0.17 (-3.94%) | 16,531,256 |
| 14 Aug 2009 | CNY | 4.38 | 4.48 | 4.275 | 4.315 | 4.315 | -0.015 (-0.35%) | 12,077,090 |
| 13 Aug 2009 | CNY | 4.325 | 4.38 | 4.265 | 4.33 | 4.33 | +0.005 (+0.12%) | 6,654,170 |
| 12 Aug 2009 | CNY | 4.585 | 4.585 | 4.29 | 4.325 | 4.325 | -0.24 (-5.26%) | 11,090,302 |
| 11 Aug 2009 | CNY | 4.55 | 4.6 | 4.485 | 4.565 | 4.565 | +0.045 (+1.00%) | 8,802,144 |
| 10 Aug 2009 | CNY | 4.505 | 4.555 | 4.445 | 4.52 | 4.52 | +0.05 (+1.12%) | 9,523,038 |
| 7 Aug 2009 | CNY | 4.5 | 4.59 | 4.445 | 4.47 | 4.47 | -0.045 (-1.00%) | 12,932,930 |
| 6 Aug 2009 | CNY | 4.575 | 4.58 | 4.425 | 4.515 | 4.515 | -0.09 (-1.95%) | 19,684,478 |
| 5 Aug 2009 | CNY | 4.58 | 4.67 | 4.515 | 4.605 | 4.605 | -0.005 (-0.11%) | 19,404,878 |
| 4 Aug 2009 | CNY | 4.67 | 4.695 | 4.56 | 4.61 | 4.61 | -0.095 (-2.02%) | 23,798,888 |
| 3 Aug 2009 | CNY | 4.75 | 4.765 | 4.645 | 4.705 | 4.705 | +0.125 (+2.73%) | 40,855,766 |
| 31 Jul 2009 | CNY | 4.47 | 4.59 | 4.385 | 4.58 | 4.58 | +0.175 (+3.97%) | 18,496,600 |
| 30 Jul 2009 | CNY | 4.38 | 4.485 | 4.24 | 4.405 | 4.405 | +0.04 (+0.92%) | 20,028,294 |
| 29 Jul 2009 | CNY | 4.675 | 4.74 | 4.225 | 4.365 | 4.365 | -0.305 (-6.53%) | 28,037,944 |
| 28 Jul 2009 | CNY | 4.77 | 4.77 | 4.6 | 4.67 | 4.67 | -0.105 (-2.20%) | 19,708,542 |
| 27 Jul 2009 | CNY | 4.74 | 4.825 | 4.64 | 4.775 | 4.775 | +0.04 (+0.84%) | 19,600,918 |
| 24 Jul 2009 | CNY | 4.755 | 4.83 | 4.55 | 4.735 | 4.735 | -0.05 (-1.04%) | 31,011,146 |
| 23 Jul 2009 | CNY | 4.84 | 4.975 | 4.7 | 4.785 | 4.785 | -0.065 (-1.34%) | 29,694,506 |
| 22 Jul 2009 | CNY | 4.625 | 4.9 | 4.6 | 4.85 | 4.85 | +0.23 (+4.98%) | 51,523,022 |
| 21 Jul 2009 | CNY | 4.41 | 4.775 | 4.41 | 4.62 | 4.62 | +0.225 (+5.12%) | 49,560,262 |
