| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | CNY | 4.37 | 4.595 | 4.315 | 4.495 | 4.495 | +0.13 (+2.98%) | 12,158,992 |
| 20 Aug 2009 | CNY | 4.235 | 4.395 | 4.175 | 4.365 | 4.365 | +0.19 (+4.55%) | 7,911,940 |
| 19 Aug 2009 | CNY | 4.55 | 4.55 | 4.1 | 4.175 | 4.175 | -0.37 (-8.14%) | 7,758,702 |
| 18 Aug 2009 | CNY | 4.425 | 4.585 | 4.42 | 4.545 | 4.545 | +0.12 (+2.71%) | 5,668,410 |
| 17 Aug 2009 | CNY | 4.815 | 4.815 | 4.415 | 4.425 | 4.425 | -0.425 (-8.76%) | 10,564,246 |
| 14 Aug 2009 | CNY | 5.13 | 5.13 | 4.84 | 4.85 | 4.85 | -0.29 (-5.64%) | 11,339,160 |
| 13 Aug 2009 | CNY | 5.205 | 5.24 | 5.055 | 5.14 | 5.14 | -0.1 (-1.91%) | 8,958,260 |
| 12 Aug 2009 | CNY | 5.565 | 5.565 | 5.24 | 5.24 | 5.24 | -0.36 (-6.43%) | 11,769,510 |
| 11 Aug 2009 | CNY | 5.555 | 5.63 | 5.5 | 5.6 | 5.6 | +0.045 (+0.81%) | 6,212,796 |
| 10 Aug 2009 | CNY | 5.605 | 5.71 | 5.485 | 5.555 | 5.555 | -0.01 (-0.18%) | 9,357,552 |
| 7 Aug 2009 | CNY | 5.775 | 5.915 | 5.55 | 5.565 | 5.565 | -0.325 (-5.52%) | 21,532,164 |
| 6 Aug 2009 | CNY | 5.85 | 6.1 | 5.815 | 5.89 | 5.89 | +0.045 (+0.77%) | 38,814,886 |
| 5 Aug 2009 | CNY | 5.74 | 5.9 | 5.695 | 5.845 | 5.845 | +0.09 (+1.56%) | 21,636,270 |
| 4 Aug 2009 | CNY | 5.665 | 5.85 | 5.555 | 5.755 | 5.755 | +0.08 (+1.41%) | 20,029,694 |
| 3 Aug 2009 | CNY | 5.59 | 5.69 | 5.475 | 5.675 | 5.675 | +0.085 (+1.52%) | 18,481,622 |
| 31 Jul 2009 | CNY | 5.435 | 5.6 | 5.38 | 5.59 | 5.59 | +0.175 (+3.23%) | 14,958,710 |
| 30 Jul 2009 | CNY | 5.54 | 5.645 | 5.225 | 5.415 | 5.415 | -0.135 (-2.43%) | 20,101,112 |
| 29 Jul 2009 | CNY | 6 | 6.09 | 5.535 | 5.55 | 5.55 | -0.6 (-9.76%) | 33,623,502 |
| 28 Jul 2009 | CNY | 5.89 | 6.315 | 5.89 | 6.15 | 6.15 | +0.235 (+3.97%) | 38,464,484 |
| 27 Jul 2009 | CNY | 5.83 | 5.975 | 5.7 | 5.915 | 5.915 | +0.185 (+3.23%) | 26,186,208 |
| 24 Jul 2009 | CNY | 5.875 | 5.935 | 5.605 | 5.73 | 5.73 | -0.145 (-2.47%) | 18,867,040 |
| 23 Jul 2009 | CNY | 5.825 | 5.925 | 5.72 | 5.875 | 5.875 | +0.035 (+0.60%) | 23,824,494 |
| 22 Jul 2009 | CNY | 5.605 | 5.9 | 5.605 | 5.84 | 5.84 | +0.26 (+4.66%) | 34,730,234 |
| 21 Jul 2009 | CNY | 5.76 | 5.79 | 5.56 | 5.58 | 5.58 | -0.18 (-3.13%) | 17,022,220 |
| 20 Jul 2009 | CNY | 5.6 | 5.775 | 5.6 | 5.76 | 5.76 | +0.19 (+3.41%) | 24,759,240 |
| 17 Jul 2009 | CNY | 5.58 | 5.6 | 5.505 | 5.57 | 5.57 | -0.01 (-0.18%) | 8,976,996 |
| 16 Jul 2009 | CNY | 5.71 | 5.74 | 5.56 | 5.58 | 5.58 | -0.12 (-2.11%) | 14,458,940 |
| 15 Jul 2009 | CNY | 5.625 | 5.745 | 5.605 | 5.7 | 5.7 | +0.07 (+1.24%) | 19,450,124 |
| 14 Jul 2009 | CNY | 5.625 | 5.645 | 5.565 | 5.63 | 5.63 | +0.035 (+0.63%) | 12,824,288 |
| 13 Jul 2009 | CNY | 5.56 | 5.625 | 5.54 | 5.595 | 5.595 | +0.03 (+0.54%) | 11,870,916 |
