| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | CNY | 3.6911 | 4.0123 | 3.6774 | 3.9508 | 3.9508 | +0.232 (+6.25%) | 49,706,260 |
| 26 Aug 2009 | CNY | 3.5544 | 3.8278 | 3.5202 | 3.7184 | 3.7184 | +0.137 (+3.82%) | 26,466,015 |
| 25 Aug 2009 | CNY | 3.6501 | 3.6569 | 3.4519 | 3.5817 | 3.5817 | -0.109 (-2.96%) | 24,158,063 |
| 24 Aug 2009 | CNY | 3.6569 | 3.7184 | 3.5886 | 3.6911 | 3.6911 | +0.034 (+0.94%) | 20,734,915 |
| 21 Aug 2009 | CNY | 3.5817 | 3.6843 | 3.5339 | 3.6569 | 3.6569 | +0.055 (+1.52%) | 19,526,618 |
| 20 Aug 2009 | CNY | 3.4655 | 3.6022 | 3.445 | 3.6022 | 3.6022 | +0.13 (+3.74%) | 20,636,619 |
| 19 Aug 2009 | CNY | 3.7458 | 3.7799 | 3.4177 | 3.4724 | 3.4724 | -0.287 (-7.63%) | 23,326,261 |
| 18 Aug 2009 | CNY | 3.6569 | 3.7936 | 3.6091 | 3.7594 | 3.7594 | +0.109 (+2.99%) | 21,079,030 |
| 17 Aug 2009 | CNY | 3.8688 | 3.9782 | 3.5886 | 3.6501 | 3.6501 | -0.253 (-6.48%) | 30,585,901 |
| 14 Aug 2009 | CNY | 4.1901 | 4.1901 | 3.8825 | 3.903 | 3.903 | -0.294 (-7.00%) | 35,166,855 |
| 13 Aug 2009 | CNY | 4.1901 | 4.2379 | 4.0602 | 4.1969 | 4.1969 | -0.082 (-1.92%) | 25,887,652 |
| 12 Aug 2009 | CNY | 4.4225 | 4.5045 | 4.2789 | 4.2789 | 4.2789 | -0.109 (-2.49%) | 43,508,544 |
| 11 Aug 2009 | CNY | 4.443 | 4.4566 | 4.3063 | 4.3883 | 4.3883 | +0.041 (+0.94%) | 23,717,557 |
| 10 Aug 2009 | CNY | 4.4156 | 4.4635 | 4.2516 | 4.3473 | 4.3473 | +0.007 (+0.16%) | 32,192,807 |
| 7 Aug 2009 | CNY | 4.566 | 4.6344 | 4.3131 | 4.3404 | 4.3404 | -0.321 (-6.89%) | 49,868,811 |
| 6 Aug 2009 | CNY | 4.648 | 4.8804 | 4.5865 | 4.6617 | 4.6617 | +0.007 (+0.15%) | 50,899,860 |
| 5 Aug 2009 | CNY | 4.7847 | 4.9283 | 4.5797 | 4.6549 | 4.6549 | -0.102 (-2.15%) | 70,956,420 |
| 4 Aug 2009 | CNY | 4.5318 | 4.8189 | 4.4088 | 4.7574 | 4.7574 | +0.232 (+5.14%) | 81,487,743 |
| 3 Aug 2009 | CNY | 4.3883 | 4.648 | 4.3404 | 4.525 | 4.525 | +0.123 (+2.79%) | 72,709,265 |
| 31 Jul 2009 | CNY | 4.2379 | 4.4635 | 4.1696 | 4.402 | 4.402 | +0.205 (+4.89%) | 77,456,310 |
| 30 Jul 2009 | CNY | 4.0329 | 4.2174 | 3.9987 | 4.1969 | 4.1969 | +0.198 (+4.96%) | 48,227,984 |
| 29 Jul 2009 | CNY | 4.2721 | 4.2858 | 3.8893 | 3.9987 | 3.9987 | -0.321 (-7.44%) | 57,148,160 |
| 28 Jul 2009 | CNY | 4.1012 | 4.484 | 4.0739 | 4.3199 | 4.3199 | +0.212 (+5.16%) | 89,294,664 |
| 27 Jul 2009 | CNY | 4.0192 | 4.1285 | 3.9987 | 4.108 | 4.108 | +0.096 (+2.39%) | 39,175,736 |
| 24 Jul 2009 | CNY | 4.0807 | 4.108 | 3.944 | 4.0123 | 4.0123 | -0.068 (-1.68%) | 27,656,742 |
| 23 Jul 2009 | CNY | 4.0602 | 4.0875 | 3.9918 | 4.0807 | 4.0807 | +0.034 (+0.85%) | 26,475,473 |
| 22 Jul 2009 | CNY | 3.9918 | 4.0739 | 3.9918 | 4.0465 | 4.0465 | +0.055 (+1.37%) | 26,626,001 |
| 21 Jul 2009 | CNY | 4.1832 | 4.1901 | 3.9645 | 3.9918 | 3.9918 | -0.198 (-4.73%) | 46,476,973 |
| 20 Jul 2009 | CNY | 4.1149 | 4.2106 | 4.108 | 4.1901 | 4.1901 | +0.055 (+1.32%) | 38,136,070 |
| 17 Jul 2009 | CNY | 4.1422 | 4.2037 | 4.0602 | 4.1354 | 4.1354 | -0.021 (-0.49%) | 39,379,411 |
