| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2009 | CNY | 4.4379 | 4.574 | 4.1953 | 4.2899 | 4.2899 | -0.296 (-6.45%) | 43,545,990 |
| 31 Aug 2009 | CNY | 4.9645 | 4.9704 | 4.5858 | 4.5858 | 4.5858 | -0.509 (-9.99%) | 31,754,319 |
| 28 Aug 2009 | CNY | 5.2959 | 5.3965 | 5.0592 | 5.0947 | 5.0947 | -0.177 (-3.37%) | 27,045,090 |
| 27 Aug 2009 | CNY | 5.2189 | 5.355 | 5.1243 | 5.2722 | 5.2722 | +0.041 (+0.79%) | 25,130,411 |
| 26 Aug 2009 | CNY | 5.1183 | 5.3077 | 5.0118 | 5.2308 | 5.2308 | +0.053 (+1.03%) | 31,920,336 |
| 25 Aug 2009 | CNY | 5.3254 | 5.3787 | 4.9763 | 5.1775 | 5.1775 | -0.255 (-4.69%) | 32,577,332 |
| 24 Aug 2009 | CNY | 5.3491 | 5.497 | 5.2663 | 5.432 | 5.432 | +0.083 (+1.55%) | 35,851,462 |
| 21 Aug 2009 | CNY | 5.2012 | 5.3728 | 5.0355 | 5.3491 | 5.3491 | +0.142 (+2.73%) | 40,761,733 |
| 20 Aug 2009 | CNY | 4.929 | 5.2604 | 4.929 | 5.2071 | 5.2071 | +0.302 (+6.15%) | 44,940,327 |
| 19 Aug 2009 | CNY | 5.4083 | 5.4083 | 4.8521 | 4.9053 | 4.9053 | -0.485 (-9.00%) | 37,437,995 |
| 18 Aug 2009 | CNY | 5.0414 | 5.4438 | 4.9586 | 5.3905 | 5.3905 | +0.166 (+3.17%) | 34,002,352 |
| 17 Aug 2009 | CNY | 5.645 | 5.645 | 5.2249 | 5.2249 | 5.2249 | -0.58 (-9.99%) | 33,800,158 |
| 14 Aug 2009 | CNY | 6.0651 | 6.1479 | 5.7396 | 5.8047 | 5.8047 | -0.249 (-4.11%) | 32,966,012 |
| 13 Aug 2009 | CNY | 5.9467 | 6.1243 | 5.6686 | 6.0533 | 6.0533 | +0.107 (+1.79%) | 37,192,061 |
| 12 Aug 2009 | CNY | 6.5444 | 6.5444 | 5.9053 | 5.9467 | 5.9467 | -0.615 (-9.38%) | 43,009,411 |
| 11 Aug 2009 | CNY | 6.6982 | 6.7396 | 6.4201 | 6.5621 | 6.5621 | -0.059 (-0.89%) | 30,170,373 |
| 10 Aug 2009 | CNY | 6.716 | 6.7811 | 6.3669 | 6.6213 | 6.6213 | +0.095 (+1.45%) | 36,045,452 |
| 7 Aug 2009 | CNY | 6.497 | 6.858 | 6.4556 | 6.5266 | 6.5266 | -0.035 (-0.54%) | 49,768,701 |
| 6 Aug 2009 | CNY | 6.8047 | 6.8047 | 6.5444 | 6.5621 | 6.5621 | -0.355 (-5.13%) | 43,966,115 |
| 5 Aug 2009 | CNY | 7.0947 | 7.0947 | 6.716 | 6.9172 | 6.9172 | -0.248 (-3.47%) | 66,127,055 |
| 4 Aug 2009 | CNY | 6.7041 | 7.1894 | 6.4615 | 7.1657 | 7.1657 | +0.485 (+7.26%) | 107,760,801 |
| 3 Aug 2009 | CNY | 6.2308 | 6.8047 | 6.1953 | 6.6805 | 6.6805 | +0.462 (+7.42%) | 95,616,432 |
| 31 Jul 2009 | CNY | 5.8876 | 6.2426 | 5.8876 | 6.2189 | 6.2189 | +0.331 (+5.63%) | 59,873,728 |
| 30 Jul 2009 | CNY | 5.7101 | 5.9941 | 5.432 | 5.8876 | 5.8876 | -0.041 (-0.70%) | 49,911,457 |
| 29 Jul 2009 | CNY | 6.3136 | 6.3195 | 5.7456 | 5.929 | 5.929 | -0.456 (-7.14%) | 62,424,888 |
| 28 Jul 2009 | CNY | 6.3254 | 6.5562 | 6.2012 | 6.3846 | 6.3846 | +0.018 (+0.28%) | 59,968,654 |
| 27 Jul 2009 | CNY | 6.2663 | 6.3905 | 6.0947 | 6.3669 | 6.3669 | +0.13 (+2.09%) | 79,478,028 |
| 24 Jul 2009 | CNY | 5.9941 | 6.497 | 5.9763 | 6.2367 | 6.2367 | +0.243 (+4.05%) | 98,783,736 |
| 23 Jul 2009 | CNY | 5.9763 | 6.0888 | 5.858 | 5.9941 | 5.9941 | -0.035 (-0.59%) | 49,749,765 |
| 22 Jul 2009 | CNY | 5.7456 | 6.213 | 5.6864 | 6.0296 | 6.0296 | +0.225 (+3.87%) | 92,826,205 |
