| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2009 | CNY | 3.0725 | 3.1125 | 3 | 3.015 | 3.015 | -0.05 (-1.63%) | 6,420,508 |
| 9 Sep 2009 | CNY | 3.045 | 3.105 | 3.005 | 3.065 | 3.065 | +0.007 (+0.25%) | 7,279,544 |
| 8 Sep 2009 | CNY | 3.0375 | 3.0725 | 2.91 | 3.0575 | 3.0575 | -0.028 (-0.89%) | 8,216,844 |
| 7 Sep 2009 | CNY | 3.0125 | 3.2125 | 3.0125 | 3.085 | 3.085 | +0.102 (+3.44%) | 12,042,160 |
| 4 Sep 2009 | CNY | 2.8875 | 2.995 | 2.8875 | 2.9825 | 2.9825 | +0.062 (+2.14%) | 7,224,120 |
| 3 Sep 2009 | CNY | 2.7825 | 2.93 | 2.7725 | 2.92 | 2.92 | +0.13 (+4.66%) | 6,554,408 |
| 2 Sep 2009 | CNY | 2.84 | 2.87 | 2.7075 | 2.79 | 2.79 | -0.048 (-1.67%) | 4,230,192 |
| 1 Sep 2009 | CNY | 2.845 | 2.9425 | 2.825 | 2.8375 | 2.8375 | -0.003 (-0.09%) | 5,087,596 |
| 31 Aug 2009 | CNY | 3.1 | 3.1225 | 2.835 | 2.84 | 2.84 | -0.31 (-9.84%) | 7,141,796 |
| 28 Aug 2009 | CNY | 3.2975 | 3.3 | 3.07 | 3.15 | 3.15 | -0.212 (-6.32%) | 8,912,452 |
| 27 Aug 2009 | CNY | 3.09 | 3.375 | 3.0375 | 3.3625 | 3.3625 | +0.275 (+8.91%) | 19,257,592 |
| 26 Aug 2009 | CNY | 2.9075 | 3.09 | 2.88 | 3.0875 | 3.0875 | +0.14 (+4.75%) | 7,657,372 |
| 25 Aug 2009 | CNY | 3.075 | 3.075 | 2.845 | 2.9475 | 2.9475 | -0.147 (-4.77%) | 7,744,176 |
| 24 Aug 2009 | CNY | 3 | 3.12 | 2.9775 | 3.095 | 3.095 | +0.062 (+2.06%) | 10,350,064 |
| 21 Aug 2009 | CNY | 2.985 | 3.045 | 2.9175 | 3.0325 | 3.0325 | +0.035 (+1.17%) | 9,571,984 |
| 20 Aug 2009 | CNY | 2.9025 | 3.0325 | 2.825 | 2.9975 | 2.9975 | +0.095 (+3.27%) | 9,817,392 |
| 19 Aug 2009 | CNY | 3.0625 | 3.1625 | 2.8875 | 2.9025 | 2.9025 | -0.158 (-5.15%) | 5,131,244 |
| 18 Aug 2009 | CNY | 3.035 | 3.11 | 2.9825 | 3.06 | 3.06 | +0.018 (+0.58%) | 4,877,264 |
| 17 Aug 2009 | CNY | 3.3 | 3.3175 | 3.0275 | 3.0425 | 3.0425 | -0.292 (-8.77%) | 6,334,252 |
| 14 Aug 2009 | CNY | 3.4375 | 3.4875 | 3.225 | 3.335 | 3.335 | -0.152 (-4.37%) | 7,293,520 |
| 13 Aug 2009 | CNY | 3.55 | 3.5625 | 3.4125 | 3.4875 | 3.4875 | +0.037 (+1.09%) | 7,733,840 |
| 12 Aug 2009 | CNY | 3.8125 | 3.8125 | 3.4475 | 3.45 | 3.45 | -0.355 (-9.33%) | 7,077,044 |
| 11 Aug 2009 | CNY | 3.8225 | 3.835 | 3.775 | 3.805 | 3.805 | +0.005 (+0.13%) | 3,658,612 |
| 10 Aug 2009 | CNY | 3.78 | 3.845 | 3.75 | 3.8 | 3.8 | +0.03 (+0.80%) | 4,223,152 |
| 7 Aug 2009 | CNY | 3.8275 | 3.87 | 3.7375 | 3.77 | 3.77 | -0.08 (-2.08%) | 7,071,104 |
| 6 Aug 2009 | CNY | 3.9 | 3.9 | 3.7525 | 3.85 | 3.85 | -0.048 (-1.22%) | 7,307,708 |
| 5 Aug 2009 | CNY | 3.8375 | 3.9125 | 3.8 | 3.8975 | 3.8975 | +0.052 (+1.37%) | 13,285,080 |
| 4 Aug 2009 | CNY | 3.8 | 3.8475 | 3.745 | 3.845 | 3.845 | +0.013 (+0.33%) | 15,372,776 |
| 3 Aug 2009 | CNY | 3.8975 | 3.9 | 3.775 | 3.8325 | 3.8325 | -0.018 (-0.45%) | 8,855,236 |
| 31 Jul 2009 | CNY | 3.8475 | 3.875 | 3.795 | 3.85 | 3.85 | +0.003 (+0.06%) | 13,912,288 |
