| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2009 | CNY | 4.336 | 4.4365 | 4.116 | 4.1412 | 4.1412 | -0.251 (-5.72%) | 21,628,976 |
| 31 Aug 2009 | CNY | 4.6376 | 4.6376 | 4.3863 | 4.3925 | 4.3925 | -0.484 (-9.92%) | 30,335,689 |
| 28 Aug 2009 | CNY | 4.713 | 5.1089 | 4.6188 | 4.8764 | 4.8764 | 0.0 (0.0%) | 60,453,343 |
| 27 Aug 2009 | CNY | 4.713 | 5.1089 | 4.6188 | 4.8764 | 4.8764 | +0.151 (+3.19%) | 60,453,345 |
| 26 Aug 2009 | CNY | 4.4617 | 4.7947 | 4.4114 | 4.7256 | 4.7256 | +0.258 (+5.77%) | 33,533,259 |
| 25 Aug 2009 | CNY | 4.5496 | 4.5496 | 4.3046 | 4.468 | 4.468 | -0.069 (-1.52%) | 24,879,199 |
| 24 Aug 2009 | CNY | 4.2417 | 4.6439 | 4.1789 | 4.5371 | 4.5371 | +0.295 (+6.96%) | 31,929,376 |
| 21 Aug 2009 | CNY | 4.1098 | 4.2857 | 4.0721 | 4.2417 | 4.2417 | +0.138 (+3.37%) | 13,285,647 |
| 20 Aug 2009 | CNY | 3.9904 | 4.1098 | 3.9464 | 4.1035 | 4.1035 | +0.126 (+3.16%) | 10,710,920 |
| 19 Aug 2009 | CNY | 4.1852 | 4.248 | 3.9338 | 3.9778 | 3.9778 | -0.17 (-4.09%) | 16,199,363 |
| 18 Aug 2009 | CNY | 4.0406 | 4.1789 | 4.0029 | 4.1475 | 4.1475 | +0.107 (+2.65%) | 10,895,533 |
| 17 Aug 2009 | CNY | 4.2166 | 4.3171 | 4.0092 | 4.0406 | 4.0406 | -0.195 (-4.60%) | 17,359,475 |
| 14 Aug 2009 | CNY | 4.5622 | 4.5622 | 4.2292 | 4.2354 | 4.2354 | -0.314 (-6.91%) | 19,842,380 |
| 13 Aug 2009 | CNY | 4.4931 | 4.6062 | 4.4177 | 4.5496 | 4.5496 | +0.057 (+1.26%) | 13,123,826 |
| 12 Aug 2009 | CNY | 4.713 | 4.8073 | 4.4805 | 4.4931 | 4.4931 | -0.264 (-5.55%) | 18,104,427 |
| 11 Aug 2009 | CNY | 4.7759 | 4.8136 | 4.7319 | 4.757 | 4.757 | +0.006 (+0.13%) | 11,408,298 |
| 10 Aug 2009 | CNY | 4.713 | 4.7884 | 4.6502 | 4.7507 | 4.7507 | +0.082 (+1.75%) | 14,281,897 |
| 7 Aug 2009 | CNY | 4.8953 | 4.9455 | 4.6251 | 4.669 | 4.669 | -0.214 (-4.38%) | 25,283,176 |
| 6 Aug 2009 | CNY | 4.8701 | 4.9958 | 4.7696 | 4.8827 | 4.8827 | -0.057 (-1.15%) | 35,803,469 |
| 5 Aug 2009 | CNY | 4.8073 | 5.0021 | 4.8073 | 4.9393 | 4.9393 | +0.145 (+3.02%) | 44,168,271 |
| 4 Aug 2009 | CNY | 4.8387 | 4.8638 | 4.6879 | 4.7947 | 4.7947 | -0.038 (-0.78%) | 23,777,935 |
| 3 Aug 2009 | CNY | 4.7696 | 4.8513 | 4.7445 | 4.8324 | 4.8324 | +0.063 (+1.32%) | 24,568,031 |
| 31 Jul 2009 | CNY | 4.6565 | 4.7822 | 4.6251 | 4.7696 | 4.7696 | +0.113 (+2.43%) | 22,209,012 |
| 30 Jul 2009 | CNY | 4.6565 | 4.7382 | 4.4302 | 4.6565 | 4.6565 | -0.214 (-4.39%) | 32,931,382 |
| 29 Jul 2009 | CNY | 4.8701 | 4.8701 | 4.8701 | 4.8701 | 4.8701 | 0.0 (0.0%) | 0 |
| 28 Jul 2009 | CNY | 4.7633 | 4.8701 | 4.7633 | 4.8701 | 4.8701 | +0.107 (+2.24%) | 31,787,819 |
| 27 Jul 2009 | CNY | 4.713 | 4.7947 | 4.713 | 4.7633 | 4.7633 | +0.063 (+1.34%) | 19,912,383 |
| 24 Jul 2009 | CNY | 4.845 | 4.8764 | 4.6439 | 4.7005 | 4.7005 | -0.107 (-2.22%) | 22,043,884 |
| 23 Jul 2009 | CNY | 4.7319 | 4.8199 | 4.6942 | 4.8073 | 4.8073 | +0.075 (+1.59%) | 19,351,586 |
| 22 Jul 2009 | CNY | 4.6502 | 4.757 | 4.6439 | 4.7319 | 4.7319 | +0.063 (+1.35%) | 17,501,267 |
