| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | CNY | 4.64 | 4.73 | 4.48 | 4.6 | 4.6 | -0.03 (-0.65%) | 1,678,568 |
| 1 Sep 2009 | CNY | 4.75 | 4.81 | 4.62 | 4.63 | 4.63 | -0.17 (-3.54%) | 1,573,669 |
| 31 Aug 2009 | CNY | 5.04 | 5.04 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 2,416,475 |
| 28 Aug 2009 | CNY | 5.29 | 5.29 | 4.99 | 5.05 | 5.05 | -0.2 (-3.81%) | 3,122,964 |
| 27 Aug 2009 | CNY | 4.95 | 5.25 | 4.91 | 5.25 | 5.25 | +0.25 (+5%) | 4,053,769 |
| 26 Aug 2009 | CNY | 4.87 | 5.03 | 4.81 | 5 | 5 | +0.13 (+2.67%) | 2,742,048 |
| 25 Aug 2009 | CNY | 5 | 5.01 | 4.82 | 4.87 | 4.87 | -0.2 (-3.94%) | 3,483,072 |
| 24 Aug 2009 | CNY | 4.99 | 5.09 | 4.92 | 5.07 | 5.07 | +0.04 (+0.80%) | 2,763,368 |
| 21 Aug 2009 | CNY | 4.85 | 5.16 | 4.76 | 5.03 | 5.03 | +0.02 (+0.40%) | 4,002,316 |
| 20 Aug 2009 | CNY | 5.1 | 5.19 | 4.75 | 5.01 | 5.01 | +0.07 (+1.42%) | 7,144,552 |
| 19 Aug 2009 | CNY | 4.89 | 4.94 | 4.7 | 4.94 | 4.94 | +0.24 (+5.11%) | 2,941,832 |
| 18 Aug 2009 | CNY | 4.65 | 4.76 | 4.65 | 4.7 | 4.7 | -0.19 (-3.89%) | 4,444,218 |
| 17 Aug 2009 | CNY | 4.98 | 5 | 4.89 | 4.89 | 4.89 | -0.26 (-5.05%) | 1,773,600 |
| 14 Aug 2009 | CNY | 5.42 | 5.45 | 5.15 | 5.15 | 5.15 | -0.27 (-4.98%) | 3,921,649 |
| 13 Aug 2009 | CNY | 5.21 | 5.53 | 5.21 | 5.42 | 5.42 | -0.02 (-0.37%) | 3,041,299 |
| 12 Aug 2009 | CNY | 5.61 | 5.61 | 5.44 | 5.44 | 5.44 | -0.29 (-5.06%) | 4,423,481 |
| 11 Aug 2009 | CNY | 5.85 | 5.93 | 5.72 | 5.73 | 5.73 | -0.29 (-4.82%) | 7,680,773 |
| 10 Aug 2009 | CNY | 6.34 | 6.34 | 6.02 | 6.02 | 6.02 | -0.01 (-0.17%) | 6,975,496 |
| 7 Aug 2009 | CNY | 6.56 | 6.56 | 6.01 | 6.03 | 6.03 | -0.22 (-3.52%) | 6,785,900 |
| 6 Aug 2009 | CNY | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | +0.3 (+5.04%) | 1,094,350 |
| 5 Aug 2009 | CNY | 5.66 | 5.95 | 5.66 | 5.95 | 5.95 | +0.28 (+4.94%) | 4,857,573 |
| 4 Aug 2009 | CNY | 5.36 | 5.67 | 5.23 | 5.67 | 5.67 | +0.27 (+5%) | 11,010,889 |
| 3 Aug 2009 | CNY | 5.49 | 5.55 | 5.34 | 5.4 | 5.4 | +0.11 (+2.08%) | 7,216,152 |
| 31 Jul 2009 | CNY | 5.28 | 5.29 | 5.13 | 5.29 | 5.29 | +0.25 (+4.96%) | 3,016,989 |
| 30 Jul 2009 | CNY | 5.08 | 5.2 | 4.9 | 5.04 | 5.04 | -0.12 (-2.33%) | 3,460,648 |
| 29 Jul 2009 | CNY | 5.41 | 5.47 | 5.16 | 5.16 | 5.16 | -0.27 (-4.97%) | 3,512,393 |
| 28 Jul 2009 | CNY | 5.45 | 5.49 | 5.3 | 5.43 | 5.43 | -0.02 (-0.37%) | 2,942,625 |
| 27 Jul 2009 | CNY | 5.48 | 5.55 | 5.37 | 5.45 | 5.45 | -0.01 (-0.18%) | 3,739,451 |
| 24 Jul 2009 | CNY | 5.28 | 5.46 | 5.22 | 5.46 | 5.46 | +0.18 (+3.41%) | 4,496,705 |
| 23 Jul 2009 | CNY | 5.3 | 5.31 | 5.19 | 5.28 | 5.28 | +0.02 (+0.38%) | 2,220,037 |
