| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | CNY | 7.53 | 7.53 | 7.2 | 7.3 | 7.3 | -0.14 (-1.88%) | 2,263,731 |
| 28 Sep 2009 | CNY | 7.65 | 7.78 | 7.41 | 7.44 | 7.44 | -0.21 (-2.75%) | 1,753,453 |
| 25 Sep 2009 | CNY | 7.71 | 7.78 | 7.61 | 7.65 | 7.65 | -0.14 (-1.80%) | 2,026,322 |
| 24 Sep 2009 | CNY | 7.68 | 7.9 | 7.45 | 7.79 | 7.79 | +0.09 (+1.17%) | 3,684,334 |
| 23 Sep 2009 | CNY | 7.87 | 7.97 | 7.65 | 7.7 | 7.7 | -0.17 (-2.16%) | 3,131,129 |
| 22 Sep 2009 | CNY | 8.11 | 8.2 | 7.85 | 7.87 | 7.87 | -0.31 (-3.79%) | 3,214,959 |
| 21 Sep 2009 | CNY | 7.91 | 8.19 | 7.7 | 8.18 | 8.18 | +0.11 (+1.36%) | 4,375,177 |
| 18 Sep 2009 | CNY | 8.4 | 8.49 | 8 | 8.07 | 8.07 | -0.33 (-3.93%) | 7,254,581 |
| 17 Sep 2009 | CNY | 8.22 | 8.49 | 8.22 | 8.4 | 8.4 | +0.17 (+2.07%) | 7,023,861 |
| 16 Sep 2009 | CNY | 8.26 | 8.36 | 8.13 | 8.23 | 8.23 | -0.04 (-0.48%) | 5,583,216 |
| 15 Sep 2009 | CNY | 8.32 | 8.48 | 8.24 | 8.27 | 8.27 | +0.07 (+0.85%) | 8,310,638 |
| 14 Sep 2009 | CNY | 8.02 | 8.23 | 7.98 | 8.2 | 8.2 | +0.15 (+1.86%) | 6,976,096 |
| 11 Sep 2009 | CNY | 7.8 | 8.05 | 7.77 | 8.05 | 8.05 | +0.19 (+2.42%) | 6,725,104 |
| 10 Sep 2009 | CNY | 7.87 | 7.98 | 7.77 | 7.86 | 7.86 | -0.02 (-0.25%) | 5,145,323 |
| 9 Sep 2009 | CNY | 7.89 | 7.96 | 7.76 | 7.88 | 7.88 | -0.07 (-0.88%) | 4,981,264 |
| 8 Sep 2009 | CNY | 7.8 | 7.98 | 7.7 | 7.95 | 7.95 | +0.1 (+1.27%) | 6,350,372 |
| 7 Sep 2009 | CNY | 7.84 | 7.93 | 7.77 | 7.85 | 7.85 | +0.05 (+0.64%) | 5,031,432 |
| 4 Sep 2009 | CNY | 7.64 | 7.9 | 7.59 | 7.8 | 7.8 | +0.14 (+1.83%) | 5,075,240 |
| 3 Sep 2009 | CNY | 7.34 | 7.7 | 7.33 | 7.66 | 7.66 | +0.34 (+4.64%) | 4,639,136 |
| 2 Sep 2009 | CNY | 7.33 | 7.42 | 7.2 | 7.32 | 7.32 | 0.0 (0.0%) | 2,461,365 |
| 1 Sep 2009 | CNY | 7.3 | 7.46 | 7.25 | 7.32 | 7.32 | +0.02 (+0.27%) | 3,492,466 |
| 31 Aug 2009 | CNY | 7.71 | 7.78 | 7.3 | 7.3 | 7.3 | -0.55 (-7.01%) | 3,927,651 |
| 28 Aug 2009 | CNY | 8.06 | 8.13 | 7.79 | 7.85 | 7.85 | -0.23 (-2.85%) | 4,094,566 |
| 27 Aug 2009 | CNY | 7.97 | 8.19 | 7.9 | 8.08 | 8.08 | +0.05 (+0.62%) | 6,526,865 |
| 26 Aug 2009 | CNY | 7.61 | 8.13 | 7.53 | 8.03 | 8.03 | +0.35 (+4.56%) | 6,026,305 |
| 25 Aug 2009 | CNY | 7.91 | 7.93 | 7.36 | 7.68 | 7.68 | -0.28 (-3.52%) | 4,904,763 |
| 24 Aug 2009 | CNY | 7.92 | 8.09 | 7.78 | 7.96 | 7.96 | +0.05 (+0.63%) | 4,772,455 |
| 21 Aug 2009 | CNY | 7.63 | 7.92 | 7.58 | 7.91 | 7.91 | +0.28 (+3.67%) | 5,317,798 |
| 20 Aug 2009 | CNY | 7.33 | 7.65 | 7.33 | 7.63 | 7.63 | +0.29 (+3.95%) | 4,460,966 |
| 19 Aug 2009 | CNY | 7.89 | 7.91 | 7.3 | 7.34 | 7.34 | -0.54 (-6.85%) | 5,471,170 |
