| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | CNY | 3.3158 | 3.6793 | 3.2758 | 3.5954 | 3.5954 | +0.252 (+7.53%) | 90,981,990 |
| 25 Aug 2009 | CNY | 3.5155 | 3.5155 | 3.2518 | 3.3437 | 3.3437 | -0.188 (-5.32%) | 64,565,423 |
| 24 Aug 2009 | CNY | 3.5235 | 3.5834 | 3.4156 | 3.5315 | 3.5315 | +0.024 (+0.68%) | 76,672,720 |
| 21 Aug 2009 | CNY | 3.3277 | 3.5275 | 3.2439 | 3.5075 | 3.5075 | +0.196 (+5.91%) | 70,101,858 |
| 20 Aug 2009 | CNY | 3.1919 | 3.3317 | 3.1919 | 3.3118 | 3.3118 | +0.12 (+3.76%) | 53,598,160 |
| 19 Aug 2009 | CNY | 3.5355 | 3.5515 | 3.1719 | 3.1919 | 3.1919 | -0.332 (-9.41%) | 60,834,002 |
| 18 Aug 2009 | CNY | 3.3957 | 3.5475 | 3.3517 | 3.5235 | 3.5235 | +0.048 (+1.38%) | 66,283,559 |
| 17 Aug 2009 | CNY | 3.8031 | 3.8031 | 3.4756 | 3.4756 | 3.4756 | -0.388 (-10.03%) | 65,328,123 |
| 14 Aug 2009 | CNY | 4.0828 | 4.0948 | 3.8431 | 3.8631 | 3.8631 | -0.216 (-5.29%) | 57,068,053 |
| 13 Aug 2009 | CNY | 3.9989 | 4.1547 | 3.923 | 4.0788 | 4.0788 | +0.064 (+1.59%) | 60,093,639 |
| 12 Aug 2009 | CNY | 4.2985 | 4.3145 | 3.9949 | 4.0149 | 4.0149 | -0.304 (-7.03%) | 80,014,610 |
| 11 Aug 2009 | CNY | 4.4263 | 4.4263 | 4.2785 | 4.3185 | 4.3185 | -0.088 (-1.99%) | 49,713,627 |
| 10 Aug 2009 | CNY | 4.3065 | 4.4743 | 4.2466 | 4.4064 | 4.4064 | +0.112 (+2.61%) | 77,309,527 |
| 7 Aug 2009 | CNY | 4.5941 | 4.6261 | 4.2665 | 4.2945 | 4.2945 | -0.296 (-6.44%) | 153,388,386 |
| 6 Aug 2009 | CNY | 4.2825 | 4.71 | 4.2186 | 4.5901 | 4.5901 | +0.248 (+5.70%) | 242,379,534 |
| 5 Aug 2009 | CNY | 4.4903 | 4.4943 | 4.2506 | 4.3424 | 4.3424 | -0.148 (-3.29%) | 101,514,877 |
| 4 Aug 2009 | CNY | 4.4663 | 4.6341 | 4.4024 | 4.4903 | 4.4903 | +0.012 (+0.27%) | 193,958,822 |
| 3 Aug 2009 | CNY | 4.1307 | 4.5182 | 4.0828 | 4.4783 | 4.4783 | +0.348 (+8.42%) | 195,243,384 |
| 31 Jul 2009 | CNY | 4.0348 | 4.1507 | 3.9869 | 4.1307 | 4.1307 | +0.132 (+3.30%) | 77,226,012 |
| 30 Jul 2009 | CNY | 3.9949 | 4.0948 | 3.7552 | 3.9989 | 3.9989 | +0.016 (+0.40%) | 92,225,620 |
| 29 Jul 2009 | CNY | 4.3145 | 4.3145 | 3.907 | 3.9829 | 3.9829 | -0.359 (-8.28%) | 151,193,412 |
| 28 Jul 2009 | CNY | 4.3145 | 4.4144 | 4.1946 | 4.3424 | 4.3424 | +0.032 (+0.74%) | 117,223,576 |
| 27 Jul 2009 | CNY | 4.1587 | 4.3544 | 4.1547 | 4.3105 | 4.3105 | +0.168 (+4.05%) | 106,631,676 |
| 24 Jul 2009 | CNY | 4.3464 | 4.3904 | 4.0788 | 4.1427 | 4.1427 | -0.192 (-4.42%) | 142,196,150 |
| 23 Jul 2009 | CNY | 4.4223 | 4.4223 | 4.2865 | 4.3345 | 4.3345 | -0.068 (-1.54%) | 109,506,228 |
| 22 Jul 2009 | CNY | 4.3544 | 4.5342 | 4.3345 | 4.4024 | 4.4024 | +0.012 (+0.27%) | 147,457,349 |
| 21 Jul 2009 | CNY | 4.5262 | 4.5262 | 4.3504 | 4.3904 | 4.3904 | -0.128 (-2.83%) | 183,880,478 |
| 20 Jul 2009 | CNY | 4.3345 | 4.67 | 4.3145 | 4.5182 | 4.5182 | +0.096 (+2.17%) | 296,402,019 |
| 17 Jul 2009 | CNY | 4.0069 | 4.4303 | 3.891 | 4.4223 | 4.4223 | +0.384 (+9.50%) | 267,084,030 |
| 16 Jul 2009 | CNY | 4.0149 | 4.2026 | 3.9629 | 4.0388 | 4.0388 | +0.096 (+2.43%) | 318,217,702 |
