| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | CNY | 5.49 | 5.59 | 5.34 | 5.44 | 5.44 | -0.13 (-2.33%) | 21,705,847 |
| 26 Aug 2009 | CNY | 5.3 | 5.65 | 5.22 | 5.57 | 5.57 | +0.19 (+3.53%) | 32,029,882 |
| 25 Aug 2009 | CNY | 5.1 | 5.46 | 4.96 | 5.38 | 5.38 | +0.26 (+5.08%) | 35,090,486 |
| 24 Aug 2009 | CNY | 5.07 | 5.15 | 4.99 | 5.12 | 5.12 | +0.05 (+0.99%) | 14,633,029 |
| 21 Aug 2009 | CNY | 4.96 | 5.1 | 4.93 | 5.07 | 5.07 | +0.09 (+1.81%) | 16,356,811 |
| 20 Aug 2009 | CNY | 4.84 | 5.02 | 4.81 | 4.98 | 4.98 | +0.18 (+3.75%) | 12,323,169 |
| 19 Aug 2009 | CNY | 5.18 | 5.18 | 4.73 | 4.8 | 4.8 | -0.37 (-7.16%) | 12,272,640 |
| 18 Aug 2009 | CNY | 5.03 | 5.19 | 5.03 | 5.17 | 5.17 | +0.08 (+1.57%) | 9,083,358 |
| 17 Aug 2009 | CNY | 5.29 | 5.35 | 5.06 | 5.09 | 5.09 | -0.25 (-4.68%) | 14,097,353 |
| 14 Aug 2009 | CNY | 5.72 | 5.75 | 5.3 | 5.34 | 5.34 | -0.37 (-6.48%) | 16,264,618 |
| 13 Aug 2009 | CNY | 5.7 | 5.78 | 5.61 | 5.71 | 5.71 | -0.01 (-0.17%) | 12,875,274 |
| 12 Aug 2009 | CNY | 6.14 | 6.14 | 5.69 | 5.72 | 5.72 | -0.45 (-7.29%) | 21,897,799 |
| 11 Aug 2009 | CNY | 6.17 | 6.19 | 6.07 | 6.17 | 6.17 | +0.02 (+0.33%) | 9,887,162 |
| 10 Aug 2009 | CNY | 6.24 | 6.27 | 5.99 | 6.15 | 6.15 | +0.02 (+0.33%) | 17,703,887 |
| 7 Aug 2009 | CNY | 6.23 | 6.42 | 6.1 | 6.13 | 6.13 | -0.09 (-1.45%) | 26,866,886 |
| 6 Aug 2009 | CNY | 6.43 | 6.43 | 6.15 | 6.22 | 6.22 | -0.27 (-4.16%) | 25,263,120 |
| 5 Aug 2009 | CNY | 6.35 | 6.58 | 6.28 | 6.49 | 6.49 | +0.11 (+1.72%) | 40,906,567 |
| 4 Aug 2009 | CNY | 6.41 | 6.42 | 6.18 | 6.38 | 6.38 | 0.0 (0.0%) | 26,537,607 |
| 3 Aug 2009 | CNY | 6.35 | 6.38 | 6.22 | 6.38 | 6.38 | +0.05 (+0.79%) | 30,947,427 |
| 31 Jul 2009 | CNY | 6.25 | 6.4 | 6.12 | 6.33 | 6.33 | +0.18 (+2.93%) | 41,255,367 |
| 30 Jul 2009 | CNY | 5.95 | 6.16 | 5.91 | 6.15 | 6.15 | +0.26 (+4.41%) | 31,536,913 |
| 29 Jul 2009 | CNY | 6.31 | 6.36 | 5.81 | 5.89 | 5.89 | -0.57 (-8.82%) | 45,929,166 |
| 28 Jul 2009 | CNY | 6.38 | 6.68 | 6.38 | 6.46 | 6.46 | +0.33 (+5.38%) | 86,129,809 |
| 27 Jul 2009 | CNY | 5.98 | 6.15 | 5.96 | 6.13 | 6.13 | +0.17 (+2.85%) | 25,412,306 |
| 24 Jul 2009 | CNY | 6.12 | 6.14 | 5.88 | 5.96 | 5.96 | -0.19 (-3.09%) | 25,293,925 |
| 23 Jul 2009 | CNY | 5.97 | 6.16 | 5.9 | 6.15 | 6.15 | +0.21 (+3.54%) | 33,072,122 |
| 22 Jul 2009 | CNY | 5.93 | 5.96 | 5.87 | 5.94 | 5.94 | +0.05 (+0.85%) | 26,158,501 |
| 21 Jul 2009 | CNY | 6.23 | 6.26 | 5.87 | 5.89 | 5.89 | -0.34 (-5.46%) | 38,584,657 |
| 20 Jul 2009 | CNY | 6.14 | 6.32 | 6.08 | 6.23 | 6.23 | +0.1 (+1.63%) | 29,819,466 |
| 17 Jul 2009 | CNY | 6.2 | 6.31 | 6.04 | 6.13 | 6.13 | -0.06 (-0.97%) | 33,796,411 |
