| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2009 | CNY | 3.985 | 3.985 | 3.71 | 3.715 | 3.715 | -0.32 (-7.93%) | 18,437,346 |
| 28 Aug 2009 | CNY | 4.245 | 4.3 | 4 | 4.035 | 4.035 | -0.25 (-5.83%) | 22,962,510 |
| 27 Aug 2009 | CNY | 4.225 | 4.425 | 4.155 | 4.285 | 4.285 | +0.045 (+1.06%) | 38,958,628 |
| 26 Aug 2009 | CNY | 4.065 | 4.31 | 3.99 | 4.24 | 4.24 | +0.18 (+4.43%) | 26,959,204 |
| 25 Aug 2009 | CNY | 4.13 | 4.165 | 3.885 | 4.06 | 4.06 | -0.12 (-2.87%) | 25,914,074 |
| 24 Aug 2009 | CNY | 3.995 | 4.335 | 3.93 | 4.18 | 4.18 | +0.155 (+3.85%) | 40,622,836 |
| 21 Aug 2009 | CNY | 3.705 | 4.075 | 3.695 | 4.025 | 4.025 | +0.27 (+7.19%) | 26,923,120 |
| 20 Aug 2009 | CNY | 3.65 | 3.775 | 3.585 | 3.755 | 3.755 | +0.125 (+3.44%) | 11,580,006 |
| 19 Aug 2009 | CNY | 3.76 | 3.88 | 3.6 | 3.63 | 3.63 | -0.105 (-2.81%) | 21,065,148 |
| 18 Aug 2009 | CNY | 3.6 | 3.8 | 3.575 | 3.735 | 3.735 | +0.12 (+3.32%) | 13,435,894 |
| 17 Aug 2009 | CNY | 3.65 | 3.805 | 3.59 | 3.615 | 3.615 | -0.175 (-4.62%) | 16,167,338 |
| 14 Aug 2009 | CNY | 3.935 | 4.05 | 3.755 | 3.79 | 3.79 | -0.19 (-4.77%) | 17,206,046 |
| 13 Aug 2009 | CNY | 3.975 | 4.075 | 3.805 | 3.98 | 3.98 | +0.02 (+0.51%) | 15,463,530 |
| 12 Aug 2009 | CNY | 4.025 | 4.145 | 3.95 | 3.96 | 3.96 | -0.04 (-1%) | 22,144,464 |
| 11 Aug 2009 | CNY | 4.025 | 4.055 | 3.95 | 4 | 4 | -0.02 (-0.50%) | 10,595,964 |
| 10 Aug 2009 | CNY | 3.96 | 4.025 | 3.875 | 4.02 | 4.02 | +0.125 (+3.21%) | 15,963,730 |
| 7 Aug 2009 | CNY | 4.045 | 4.13 | 3.85 | 3.895 | 3.895 | -0.195 (-4.77%) | 28,012,222 |
| 6 Aug 2009 | CNY | 4.25 | 4.26 | 4.08 | 4.09 | 4.09 | -0.24 (-5.54%) | 28,725,990 |
| 5 Aug 2009 | CNY | 4.115 | 4.395 | 4.025 | 4.33 | 4.33 | +0.21 (+5.10%) | 46,203,196 |
| 4 Aug 2009 | CNY | 4.2 | 4.245 | 4.06 | 4.12 | 4.12 | -0.115 (-2.72%) | 36,407,732 |
| 3 Aug 2009 | CNY | 4.12 | 4.28 | 4.06 | 4.235 | 4.235 | +0.095 (+2.29%) | 49,571,680 |
| 31 Jul 2009 | CNY | 4.145 | 4.2 | 4 | 4.14 | 4.14 | -0.005 (-0.12%) | 55,221,498 |
| 30 Jul 2009 | CNY | 3.98 | 4.235 | 3.88 | 4.145 | 4.145 | +0.275 (+7.11%) | 91,413,454 |
| 29 Jul 2009 | CNY | 3.52 | 3.87 | 3.43 | 3.87 | 3.87 | +0.35 (+9.94%) | 73,237,582 |
| 28 Jul 2009 | CNY | 3.44 | 3.52 | 3.395 | 3.52 | 3.52 | +0.085 (+2.47%) | 17,166,756 |
| 27 Jul 2009 | CNY | 3.4 | 3.485 | 3.4 | 3.435 | 3.435 | +0.04 (+1.18%) | 13,698,590 |
| 24 Jul 2009 | CNY | 3.525 | 3.525 | 3.335 | 3.395 | 3.395 | -0.105 (-3%) | 18,322,846 |
| 23 Jul 2009 | CNY | 3.485 | 3.55 | 3.45 | 3.5 | 3.5 | +0.015 (+0.43%) | 14,091,154 |
| 22 Jul 2009 | CNY | 3.435 | 3.53 | 3.43 | 3.485 | 3.485 | +0.05 (+1.46%) | 19,026,050 |
| 21 Jul 2009 | CNY | 3.6 | 3.6 | 3.43 | 3.435 | 3.435 | -0.16 (-4.45%) | 26,435,520 |
