| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2009 | CNY | 4.7252 | 4.771 | 4.5344 | 4.6794 | 4.6794 | +0.061 (+1.32%) | 4,344,726 |
| 27 Aug 2009 | CNY | 4.4657 | 4.6565 | 4.458 | 4.6183 | 4.6183 | +0.084 (+1.85%) | 3,685,003 |
| 26 Aug 2009 | CNY | 4.313 | 4.5573 | 4.2901 | 4.5344 | 4.5344 | +0.115 (+2.59%) | 4,080,623 |
| 25 Aug 2009 | CNY | 4.3893 | 4.5649 | 4.1603 | 4.4199 | 4.4199 | +0.13 (+3.03%) | 6,198,008 |
| 24 Aug 2009 | CNY | 4.2137 | 4.3206 | 4.1756 | 4.2901 | 4.2901 | +0.084 (+2.00%) | 3,169,339 |
| 21 Aug 2009 | CNY | 4.084 | 4.2366 | 4.0382 | 4.2061 | 4.2061 | +0.107 (+2.61%) | 3,389,972 |
| 20 Aug 2009 | CNY | 3.9924 | 4.1527 | 3.9008 | 4.0992 | 4.0992 | +0.122 (+3.07%) | 2,687,256 |
| 19 Aug 2009 | CNY | 4.2824 | 4.3359 | 3.9008 | 3.9771 | 3.9771 | -0.359 (-8.28%) | 3,214,344 |
| 18 Aug 2009 | CNY | 4.2824 | 4.4046 | 4.0305 | 4.3359 | 4.3359 | +0.008 (+0.18%) | 2,688,828 |
| 17 Aug 2009 | CNY | 4.7634 | 4.8092 | 4.3282 | 4.3282 | 4.3282 | -0.481 (-10.00%) | 3,234,932 |
| 14 Aug 2009 | CNY | 5.1145 | 5.1908 | 4.7786 | 4.8092 | 4.8092 | -0.336 (-6.53%) | 3,245,792 |
| 13 Aug 2009 | CNY | 5.0534 | 5.1679 | 4.9924 | 5.145 | 5.145 | +0.107 (+2.12%) | 2,059,559 |
| 12 Aug 2009 | CNY | 5.3435 | 5.3435 | 5.0229 | 5.0382 | 5.0382 | -0.336 (-6.25%) | 2,988,609 |
| 11 Aug 2009 | CNY | 5.3053 | 5.3893 | 5.2366 | 5.374 | 5.374 | +0.175 (+3.38%) | 2,876,000 |
| 10 Aug 2009 | CNY | 5.4199 | 5.4962 | 5.1221 | 5.1985 | 5.1985 | -0.214 (-3.95%) | 5,023,850 |
| 7 Aug 2009 | CNY | 5.5573 | 5.6412 | 5.4046 | 5.4122 | 5.4122 | -0.137 (-2.48%) | 6,022,326 |
| 6 Aug 2009 | CNY | 5.6183 | 5.6718 | 5.4275 | 5.5496 | 5.5496 | 0.0 (0.0%) | 7,448,273 |
| 5 Aug 2009 | CNY | 5.5344 | 5.5725 | 5.3435 | 5.5496 | 5.5496 | -0.053 (-0.95%) | 7,465,007 |
| 4 Aug 2009 | CNY | 5.5725 | 5.626 | 5.458 | 5.6031 | 5.6031 | -0.122 (-2.13%) | 9,663,208 |
| 3 Aug 2009 | CNY | 5.6031 | 5.7634 | 5.5344 | 5.7252 | 5.7252 | +0.466 (+8.85%) | 20,826,360 |
| 31 Jul 2009 | CNY | 5.0763 | 5.2824 | 5.0534 | 5.2595 | 5.2595 | +0.099 (+1.92%) | 4,946,455 |
| 30 Jul 2009 | CNY | 4.9695 | 5.1832 | 4.8168 | 5.1603 | 5.1603 | +0.008 (+0.15%) | 7,441,293 |
| 29 Jul 2009 | CNY | 5.4428 | 5.4809 | 4.8931 | 5.1527 | 5.1527 | -0.282 (-5.20%) | 6,154,013 |
| 28 Jul 2009 | CNY | 5.3435 | 5.4504 | 5.3053 | 5.4351 | 5.4351 | +0.084 (+1.57%) | 5,354,052 |
| 27 Jul 2009 | CNY | 5.313 | 5.3817 | 5.2672 | 5.3511 | 5.3511 | +0.046 (+0.86%) | 4,236,896 |
| 24 Jul 2009 | CNY | 5.4962 | 5.5725 | 5.1908 | 5.3053 | 5.3053 | -0.206 (-3.74%) | 7,907,777 |
| 23 Jul 2009 | CNY | 5.4657 | 5.7099 | 5.4657 | 5.5115 | 5.5115 | -0.008 (-0.14%) | 7,517,821 |
| 22 Jul 2009 | CNY | 5.4351 | 5.6107 | 5.3817 | 5.5191 | 5.5191 | +0.069 (+1.26%) | 5,752,136 |
| 21 Jul 2009 | CNY | 5.6107 | 5.7252 | 5.4351 | 5.4504 | 5.4504 | -0.229 (-4.03%) | 7,768,358 |
| 20 Jul 2009 | CNY | 5.4504 | 5.7252 | 5.3817 | 5.6794 | 5.6794 | +0.244 (+4.49%) | 9,476,182 |
