| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | CNY | 5.59 | 5.69 | 5.5 | 5.62 | 5.62 | +0.02 (+0.36%) | 8,005,768 |
| 1 Sep 2009 | CNY | 5.5 | 5.8 | 5.43 | 5.6 | 5.6 | +0.13 (+2.38%) | 13,661,630 |
| 31 Aug 2009 | CNY | 5.91 | 5.97 | 5.45 | 5.47 | 5.47 | -0.54 (-8.99%) | 14,090,898 |
| 28 Aug 2009 | CNY | 6.24 | 6.27 | 5.95 | 6.01 | 6.01 | -0.24 (-3.84%) | 12,965,754 |
| 27 Aug 2009 | CNY | 6.1 | 6.35 | 6.07 | 6.25 | 6.25 | +0.06 (+0.97%) | 15,453,898 |
| 26 Aug 2009 | CNY | 5.91 | 6.3 | 5.83 | 6.19 | 6.19 | +0.29 (+4.92%) | 16,346,495 |
| 25 Aug 2009 | CNY | 6.25 | 6.25 | 5.66 | 5.9 | 5.9 | -0.38 (-6.05%) | 18,769,826 |
| 24 Aug 2009 | CNY | 6.28 | 6.35 | 6.16 | 6.28 | 6.28 | +0.02 (+0.32%) | 14,968,957 |
| 21 Aug 2009 | CNY | 6.11 | 6.33 | 6.03 | 6.26 | 6.26 | +0.11 (+1.79%) | 22,088,492 |
| 20 Aug 2009 | CNY | 5.92 | 6.17 | 5.8 | 6.15 | 6.15 | +0.23 (+3.89%) | 21,968,078 |
| 19 Aug 2009 | CNY | 6.52 | 6.53 | 5.85 | 5.92 | 5.92 | -0.58 (-8.92%) | 26,542,005 |
| 18 Aug 2009 | CNY | 6.3 | 6.55 | 6.23 | 6.5 | 6.5 | +0.01 (+0.15%) | 14,177,720 |
| 17 Aug 2009 | CNY | 7.05 | 7.05 | 6.49 | 6.49 | 6.49 | -0.93 (-12.53%) | 28,049,286 |
| 14 Aug 2009 | CNY | 7.63 | 7.76 | 7.37 | 7.42 | 7.42 | -0.2 (-2.62%) | 16,143,177 |
| 13 Aug 2009 | CNY | 7.5 | 7.69 | 7.3 | 7.62 | 7.62 | +0.11 (+1.46%) | 17,183,584 |
| 12 Aug 2009 | CNY | 7.56 | 7.73 | 7.43 | 7.51 | 7.51 | -0.12 (-1.57%) | 17,443,058 |
| 11 Aug 2009 | CNY | 7.56 | 7.73 | 7.56 | 7.63 | 7.63 | +0.08 (+1.06%) | 9,218,910 |
| 10 Aug 2009 | CNY | 7.58 | 7.74 | 7.38 | 7.55 | 7.55 | -0.03 (-0.40%) | 13,959,984 |
| 7 Aug 2009 | CNY | 7.86 | 7.96 | 7.53 | 7.58 | 7.58 | -0.33 (-4.17%) | 18,002,932 |
| 6 Aug 2009 | CNY | 7.78 | 8.14 | 7.44 | 7.91 | 7.91 | +0.1 (+1.28%) | 32,477,055 |
| 5 Aug 2009 | CNY | 7.99 | 8 | 7.66 | 7.81 | 7.81 | -0.18 (-2.25%) | 23,931,082 |
| 4 Aug 2009 | CNY | 8.03 | 8.16 | 7.9 | 7.99 | 7.99 | -0.07 (-0.87%) | 19,467,924 |
| 3 Aug 2009 | CNY | 7.89 | 8.12 | 7.76 | 8.06 | 8.06 | +0.18 (+2.28%) | 23,376,506 |
| 31 Jul 2009 | CNY | 7.74 | 7.98 | 7.53 | 7.88 | 7.88 | +0.2 (+2.60%) | 26,975,619 |
| 30 Jul 2009 | CNY | 7.72 | 7.94 | 7.35 | 7.68 | 7.68 | -0.06 (-0.78%) | 28,893,842 |
| 29 Jul 2009 | CNY | 8.39 | 8.4 | 7.56 | 7.74 | 7.74 | -0.66 (-7.86%) | 35,642,128 |
| 28 Jul 2009 | CNY | 8.23 | 8.45 | 8.06 | 8.4 | 8.4 | +0.15 (+1.82%) | 40,560,251 |
| 27 Jul 2009 | CNY | 8.22 | 8.29 | 8.08 | 8.25 | 8.25 | +0.03 (+0.36%) | 31,594,234 |
| 24 Jul 2009 | CNY | 8.52 | 8.59 | 8.06 | 8.22 | 8.22 | -0.2 (-2.38%) | 38,755,809 |
| 23 Jul 2009 | CNY | 8.18 | 8.54 | 8.1 | 8.42 | 8.42 | +0.26 (+3.19%) | 53,859,256 |
