| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2009 | CNY | 4.25 | 4.445 | 4.225 | 4.4 | 4.4 | +0.125 (+2.92%) | 5,791,128 |
| 4 Sep 2009 | CNY | 4.135 | 4.29 | 4.115 | 4.275 | 4.275 | +0.14 (+3.39%) | 5,945,818 |
| 3 Sep 2009 | CNY | 3.97 | 4.16 | 3.92 | 4.135 | 4.135 | +0.155 (+3.89%) | 5,063,128 |
| 2 Sep 2009 | CNY | 4.06 | 4.11 | 3.875 | 3.98 | 3.98 | -0.09 (-2.21%) | 2,805,104 |
| 1 Sep 2009 | CNY | 4.06 | 4.15 | 4.03 | 4.07 | 4.07 | +0.015 (+0.37%) | 2,878,762 |
| 31 Aug 2009 | CNY | 4.3 | 4.35 | 4.04 | 4.055 | 4.055 | -0.27 (-6.24%) | 4,883,816 |
| 28 Aug 2009 | CNY | 4.535 | 4.57 | 4.305 | 4.325 | 4.325 | -0.245 (-5.36%) | 4,795,986 |
| 27 Aug 2009 | CNY | 4.575 | 4.62 | 4.4 | 4.57 | 4.57 | -0.005 (-0.11%) | 8,793,582 |
| 26 Aug 2009 | CNY | 4.44 | 4.64 | 4.4 | 4.575 | 4.575 | +0.07 (+1.55%) | 10,994,748 |
| 25 Aug 2009 | CNY | 4.33 | 4.54 | 4.185 | 4.505 | 4.505 | +0.155 (+3.56%) | 13,559,348 |
| 24 Aug 2009 | CNY | 4.33 | 4.355 | 4.23 | 4.35 | 4.35 | +0.035 (+0.81%) | 6,999,618 |
| 21 Aug 2009 | CNY | 4.26 | 4.33 | 4.205 | 4.315 | 4.315 | +0.06 (+1.41%) | 6,477,882 |
| 20 Aug 2009 | CNY | 4.13 | 4.28 | 4 | 4.255 | 4.255 | +0.085 (+2.04%) | 4,706,122 |
| 19 Aug 2009 | CNY | 4.36 | 4.56 | 4.08 | 4.17 | 4.17 | -0.3 (-6.71%) | 8,208,140 |
| 18 Aug 2009 | CNY | 4.16 | 4.545 | 4.135 | 4.47 | 4.47 | +0.31 (+7.45%) | 10,746,012 |
| 17 Aug 2009 | CNY | 4.195 | 4.345 | 4.14 | 4.16 | 4.16 | +0.005 (+0.12%) | 10,232,562 |
| 14 Aug 2009 | CNY | 4.4 | 4.45 | 4.15 | 4.155 | 4.155 | -0.25 (-5.68%) | 5,297,442 |
| 13 Aug 2009 | CNY | 4.44 | 4.495 | 4.33 | 4.405 | 4.405 | -0.04 (-0.90%) | 4,414,172 |
| 12 Aug 2009 | CNY | 4.695 | 4.72 | 4.42 | 4.445 | 4.445 | -0.27 (-5.73%) | 6,761,342 |
| 11 Aug 2009 | CNY | 4.67 | 4.79 | 4.66 | 4.715 | 4.715 | -0.03 (-0.63%) | 4,043,566 |
| 10 Aug 2009 | CNY | 4.865 | 4.865 | 4.5 | 4.745 | 4.745 | -0.025 (-0.52%) | 6,644,762 |
| 7 Aug 2009 | CNY | 5.025 | 5.09 | 4.715 | 4.77 | 4.77 | -0.315 (-6.19%) | 10,606,666 |
| 6 Aug 2009 | CNY | 5.015 | 5.26 | 4.95 | 5.085 | 5.085 | +0.06 (+1.19%) | 16,185,156 |
| 4 Aug 2009 | CNY | 5.1 | 5.115 | 4.9 | 5.025 | 5.025 | -0.11 (-2.14%) | 15,581,008 |
| 3 Aug 2009 | CNY | 5.225 | 5.225 | 5.06 | 5.135 | 5.135 | -0.04 (-0.77%) | 15,058,858 |
| 31 Jul 2009 | CNY | 4.95 | 5.185 | 4.885 | 5.175 | 5.175 | +0.29 (+5.94%) | 24,427,760 |
| 30 Jul 2009 | CNY | 4.64 | 4.915 | 4.61 | 4.885 | 4.885 | +0.3 (+6.54%) | 15,255,580 |
| 29 Jul 2009 | CNY | 4.985 | 5.06 | 4.55 | 4.585 | 4.585 | -0.29 (-5.95%) | 16,276,878 |
| 28 Jul 2009 | CNY | 4.78 | 4.925 | 4.73 | 4.875 | 4.875 | +0.085 (+1.77%) | 13,678,946 |
| 27 Jul 2009 | CNY | 4.62 | 4.9 | 4.61 | 4.79 | 4.79 | +0.205 (+4.47%) | 16,882,570 |
