| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2009 | CNY | 5.62 | 5.65 | 5.14 | 5.15 | 5.15 | -0.56 (-9.81%) | 12,628,450 |
| 28 Aug 2009 | CNY | 5.89 | 5.89 | 5.57 | 5.71 | 5.71 | -0.14 (-2.39%) | 6,181,083 |
| 27 Aug 2009 | CNY | 5.72 | 5.97 | 5.7 | 5.85 | 5.85 | +0.07 (+1.21%) | 9,863,119 |
| 26 Aug 2009 | CNY | 5.47 | 5.84 | 5.35 | 5.78 | 5.78 | +0.31 (+5.67%) | 10,085,067 |
| 25 Aug 2009 | CNY | 5.64 | 5.78 | 5.25 | 5.47 | 5.47 | -0.27 (-4.70%) | 9,512,223 |
| 24 Aug 2009 | CNY | 5.7 | 5.77 | 5.6 | 5.74 | 5.74 | 0.0 (0.0%) | 8,734,979 |
| 21 Aug 2009 | CNY | 5.62 | 5.74 | 5.53 | 5.74 | 5.74 | +0.14 (+2.50%) | 6,941,144 |
| 20 Aug 2009 | CNY | 5.39 | 5.65 | 5.39 | 5.6 | 5.6 | +0.21 (+3.90%) | 6,684,086 |
| 19 Aug 2009 | CNY | 5.67 | 5.75 | 5.23 | 5.39 | 5.39 | -0.29 (-5.11%) | 7,268,276 |
| 18 Aug 2009 | CNY | 5.3 | 5.74 | 5.3 | 5.68 | 5.68 | +0.23 (+4.22%) | 11,019,698 |
| 17 Aug 2009 | CNY | 6 | 6 | 5.45 | 5.45 | 5.45 | -0.6 (-9.92%) | 12,356,346 |
| 14 Aug 2009 | CNY | 6.52 | 6.53 | 6 | 6.05 | 6.05 | -0.46 (-7.07%) | 9,332,810 |
| 13 Aug 2009 | CNY | 6.47 | 6.58 | 6.31 | 6.51 | 6.51 | -0.01 (-0.15%) | 6,453,690 |
| 12 Aug 2009 | CNY | 6.91 | 6.91 | 6.46 | 6.52 | 6.52 | -0.37 (-5.37%) | 9,689,068 |
| 11 Aug 2009 | CNY | 6.75 | 6.9 | 6.75 | 6.89 | 6.89 | +0.14 (+2.07%) | 5,893,322 |
| 10 Aug 2009 | CNY | 6.9 | 6.9 | 6.6 | 6.75 | 6.75 | +0.01 (+0.15%) | 7,600,291 |
| 7 Aug 2009 | CNY | 7.09 | 7.17 | 6.71 | 6.74 | 6.74 | -0.36 (-5.07%) | 15,418,335 |
| 6 Aug 2009 | CNY | 7.31 | 7.34 | 7 | 7.1 | 7.1 | -0.27 (-3.66%) | 13,145,296 |
| 5 Aug 2009 | CNY | 7.4 | 7.47 | 7.23 | 7.37 | 7.37 | -0.1 (-1.34%) | 15,104,734 |
| 4 Aug 2009 | CNY | 7.3 | 7.49 | 7.04 | 7.47 | 7.47 | +0.16 (+2.19%) | 20,537,316 |
| 3 Aug 2009 | CNY | 7.1 | 7.33 | 7.08 | 7.31 | 7.31 | +0.24 (+3.39%) | 22,768,764 |
| 31 Jul 2009 | CNY | 6.71 | 7.1 | 6.71 | 7.07 | 7.07 | +0.36 (+5.37%) | 15,908,516 |
| 30 Jul 2009 | CNY | 6.8 | 6.96 | 6.41 | 6.71 | 6.71 | -0.08 (-1.18%) | 16,803,137 |
| 29 Jul 2009 | CNY | 7.38 | 7.39 | 6.63 | 6.79 | 6.79 | -0.58 (-7.87%) | 28,699,819 |
| 28 Jul 2009 | CNY | 7.35 | 7.5 | 7.3 | 7.37 | 7.37 | -0.1 (-1.34%) | 17,729,418 |
| 27 Jul 2009 | CNY | 7.3 | 7.76 | 7.25 | 7.47 | 7.47 | +0.13 (+1.77%) | 24,588,866 |
| 24 Jul 2009 | CNY | 7.48 | 7.59 | 7.12 | 7.34 | 7.34 | -0.12 (-1.61%) | 23,710,347 |
| 23 Jul 2009 | CNY | 7.15 | 7.5 | 7.09 | 7.46 | 7.46 | +0.29 (+4.04%) | 29,507,930 |
| 22 Jul 2009 | CNY | 6.85 | 7.25 | 6.85 | 7.17 | 7.17 | +0.32 (+4.67%) | 27,994,308 |
| 21 Jul 2009 | CNY | 7.17 | 7.28 | 6.81 | 6.85 | 6.85 | -0.32 (-4.46%) | 22,678,813 |
