| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | CNY | 2.2974 | 2.4465 | 2.285 | 2.3906 | 2.3906 | +0.043 (+1.85%) | 31,451,659 |
| 25 Aug 2009 | CNY | 2.4744 | 2.4744 | 2.2415 | 2.3471 | 2.3471 | -0.14 (-5.62%) | 31,447,891 |
| 24 Aug 2009 | CNY | 2.4465 | 2.5085 | 2.4247 | 2.4868 | 2.4868 | +0.025 (+1.01%) | 33,734,727 |
| 21 Aug 2009 | CNY | 2.4123 | 2.4775 | 2.3657 | 2.462 | 2.462 | +0.019 (+0.77%) | 32,169,155 |
| 20 Aug 2009 | CNY | 2.3316 | 2.4682 | 2.3316 | 2.4433 | 2.4433 | +0.099 (+4.24%) | 18,989,933 |
| 19 Aug 2009 | CNY | 2.4682 | 2.4682 | 2.2943 | 2.344 | 2.344 | -0.093 (-3.82%) | 21,865,107 |
| 18 Aug 2009 | CNY | 2.3223 | 2.4465 | 2.2912 | 2.4371 | 2.4371 | +0.13 (+5.65%) | 18,527,140 |
| 17 Aug 2009 | CNY | 2.4744 | 2.5179 | 2.2819 | 2.3067 | 2.3067 | -0.258 (-10.05%) | 24,396,361 |
| 14 Aug 2009 | CNY | 2.6669 | 2.6917 | 2.5458 | 2.5644 | 2.5644 | -0.106 (-3.96%) | 17,270,398 |
| 13 Aug 2009 | CNY | 2.6576 | 2.7166 | 2.58 | 2.67 | 2.67 | +0.031 (+1.18%) | 22,593,699 |
| 12 Aug 2009 | CNY | 2.788 | 2.788 | 2.6172 | 2.6389 | 2.6389 | -0.162 (-5.77%) | 21,442,035 |
| 11 Aug 2009 | CNY | 2.7942 | 2.8283 | 2.7166 | 2.8004 | 2.8004 | +0.012 (+0.44%) | 18,464,466 |
| 10 Aug 2009 | CNY | 2.8811 | 2.9059 | 2.6979 | 2.788 | 2.788 | -0.012 (-0.44%) | 31,755,309 |
| 7 Aug 2009 | CNY | 2.8532 | 2.9339 | 2.7849 | 2.8004 | 2.8004 | -0.05 (-1.74%) | 40,845,384 |
| 6 Aug 2009 | CNY | 2.9153 | 2.9153 | 2.8221 | 2.8501 | 2.8501 | -0.105 (-3.57%) | 40,311,413 |
| 5 Aug 2009 | CNY | 3.0674 | 3.0736 | 2.9121 | 2.9556 | 2.9556 | -0.127 (-4.13%) | 59,494,787 |
| 4 Aug 2009 | CNY | 3.0519 | 3.1729 | 3.0022 | 3.0829 | 3.0829 | +0.043 (+1.43%) | 82,856,175 |
| 3 Aug 2009 | CNY | 2.9463 | 3.0984 | 2.9028 | 3.0394 | 3.0394 | +0.14 (+4.82%) | 68,823,019 |
| 31 Jul 2009 | CNY | 2.7786 | 2.9059 | 2.7476 | 2.8997 | 2.8997 | +0.137 (+4.94%) | 40,454,339 |
| 30 Jul 2009 | CNY | 2.7786 | 2.8625 | 2.6638 | 2.7631 | 2.7631 | -0.012 (-0.45%) | 35,561,910 |
| 29 Jul 2009 | CNY | 3.027 | 3.027 | 2.7259 | 2.7755 | 2.7755 | -0.255 (-8.40%) | 47,924,952 |
| 28 Jul 2009 | CNY | 3.0798 | 3.1202 | 2.9649 | 3.0301 | 3.0301 | -0.047 (-1.51%) | 42,474,992 |
| 27 Jul 2009 | CNY | 3.1046 | 3.1326 | 3.0146 | 3.0767 | 3.0767 | -0.009 (-0.30%) | 48,591,169 |
| 24 Jul 2009 | CNY | 3.0022 | 3.1823 | 2.968 | 3.086 | 3.086 | +0.081 (+2.69%) | 91,346,288 |
| 23 Jul 2009 | CNY | 3.0643 | 3.0891 | 2.9246 | 3.0053 | 3.0053 | +0.034 (+1.15%) | 120,881,346 |
| 22 Jul 2009 | CNY | 2.7259 | 2.9711 | 2.7041 | 2.9711 | 2.9711 | +0.27 (+10.00%) | 100,652,382 |
| 21 Jul 2009 | CNY | 2.8501 | 2.9525 | 2.6855 | 2.701 | 2.701 | -0.124 (-4.40%) | 76,903,080 |
| 20 Jul 2009 | CNY | 2.8097 | 2.8687 | 2.7662 | 2.8252 | 2.8252 | -0.012 (-0.44%) | 62,325,047 |
| 17 Jul 2009 | CNY | 2.67 | 2.8438 | 2.6576 | 2.8376 | 2.8376 | +0.168 (+6.28%) | 112,378,166 |
| 16 Jul 2009 | CNY | 2.7072 | 2.788 | 2.6358 | 2.67 | 2.67 | -0.037 (-1.37%) | 59,170,755 |
