| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | CNY | 2.8833 | 2.9792 | 2.8708 | 2.975 | 2.975 | +0.092 (+3.18%) | 3,727,399 |
| 1 Sep 2009 | CNY | 2.8708 | 2.9875 | 2.8375 | 2.8833 | 2.8833 | +0.008 (+0.29%) | 4,103,702 |
| 31 Aug 2009 | CNY | 3.0792 | 3.0792 | 2.8667 | 2.875 | 2.875 | -0.246 (-7.88%) | 6,497,347 |
| 28 Aug 2009 | CNY | 3.2583 | 3.2958 | 3.0708 | 3.1208 | 3.1208 | -0.167 (-5.07%) | 7,781,479 |
| 27 Aug 2009 | CNY | 3.3333 | 3.4083 | 3.2625 | 3.2875 | 3.2875 | -0.096 (-2.83%) | 9,180,141 |
| 26 Aug 2009 | CNY | 3.2458 | 3.4417 | 3.2 | 3.3833 | 3.3833 | +0.092 (+2.78%) | 13,363,466 |
| 25 Aug 2009 | CNY | 3.0875 | 3.325 | 3.0875 | 3.2917 | 3.2917 | +0.129 (+4.09%) | 12,953,736 |
| 24 Aug 2009 | CNY | 3.1125 | 3.2083 | 2.9625 | 3.1625 | 3.1625 | +0.054 (+1.74%) | 10,476,708 |
| 21 Aug 2009 | CNY | 3.025 | 3.1208 | 2.9375 | 3.1083 | 3.1083 | +0.071 (+2.33%) | 7,828,576 |
| 20 Aug 2009 | CNY | 2.9917 | 3.0667 | 2.7917 | 3.0375 | 3.0375 | +0.046 (+1.53%) | 10,896,739 |
| 19 Aug 2009 | CNY | 3.3167 | 3.375 | 2.9833 | 2.9917 | 2.9917 | -0.325 (-9.80%) | 10,938,722 |
| 18 Aug 2009 | CNY | 3.25 | 3.3708 | 3.1417 | 3.3167 | 3.3167 | -0.113 (-3.28%) | 10,493,277 |
| 17 Aug 2009 | CNY | 3.7083 | 3.8208 | 3.4292 | 3.4292 | 3.4292 | -0.379 (-9.95%) | 13,867,831 |
| 14 Aug 2009 | CNY | 3.875 | 3.9375 | 3.7708 | 3.8083 | 3.8083 | -0.017 (-0.44%) | 25,051,824 |
| 13 Aug 2009 | CNY | 3.5667 | 3.85 | 3.55 | 3.825 | 3.825 | +0.225 (+6.25%) | 17,860,154 |
| 12 Aug 2009 | CNY | 3.7292 | 3.8167 | 3.5417 | 3.6 | 3.6 | -0.142 (-3.79%) | 14,782,807 |
| 11 Aug 2009 | CNY | 3.5917 | 3.8167 | 3.5917 | 3.7417 | 3.7417 | +0.158 (+4.42%) | 17,430,921 |
| 10 Aug 2009 | CNY | 3.5458 | 3.6583 | 3.5333 | 3.5833 | 3.5833 | +0.096 (+2.75%) | 10,639,646 |
| 7 Aug 2009 | CNY | 3.7 | 3.7667 | 3.4583 | 3.4875 | 3.4875 | -0.217 (-5.85%) | 16,514,990 |
| 6 Aug 2009 | CNY | 3.5542 | 3.8208 | 3.5417 | 3.7042 | 3.7042 | +0.092 (+2.54%) | 32,407,024 |
| 5 Aug 2009 | CNY | 3.4417 | 3.6458 | 3.425 | 3.6125 | 3.6125 | +0.188 (+5.47%) | 22,959,456 |
| 4 Aug 2009 | CNY | 3.4917 | 3.4917 | 3.3583 | 3.425 | 3.425 | -0.054 (-1.56%) | 11,556,460 |
| 3 Aug 2009 | CNY | 3.45 | 3.525 | 3.4458 | 3.4792 | 3.4792 | +0.017 (+0.48%) | 10,238,896 |
| 31 Jul 2009 | CNY | 3.3875 | 3.5 | 3.3792 | 3.4625 | 3.4625 | +0.083 (+2.47%) | 9,054,451 |
| 30 Jul 2009 | CNY | 3.3833 | 3.4583 | 3.2292 | 3.3792 | 3.3792 | -0.004 (-0.12%) | 10,995,506 |
| 29 Jul 2009 | CNY | 3.5625 | 3.6375 | 3.225 | 3.3833 | 3.3833 | -0.2 (-5.58%) | 15,600,693 |
| 28 Jul 2009 | CNY | 3.6375 | 3.6542 | 3.5417 | 3.5833 | 3.5833 | -0.046 (-1.26%) | 10,947,849 |
| 27 Jul 2009 | CNY | 3.6542 | 3.7333 | 3.5625 | 3.6292 | 3.6292 | -0.033 (-0.91%) | 14,156,191 |
| 24 Jul 2009 | CNY | 3.8042 | 3.8125 | 3.5708 | 3.6625 | 3.6625 | -0.133 (-3.51%) | 23,684,760 |
| 23 Jul 2009 | CNY | 3.5833 | 3.8417 | 3.5 | 3.7958 | 3.7958 | +0.208 (+5.81%) | 31,123,260 |
