| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | CNY | 8.77 | 9.04 | 8.77 | 8.89 | 8.89 | +0.08 (+0.91%) | 5,755,948 |
| 16 Sep 2009 | CNY | 9 | 9.05 | 8.76 | 8.81 | 8.81 | -0.15 (-1.67%) | 4,869,244 |
| 15 Sep 2009 | CNY | 8.9 | 9.1 | 8.72 | 8.96 | 8.96 | +0.05 (+0.56%) | 6,602,220 |
| 14 Sep 2009 | CNY | 9.02 | 9.11 | 8.76 | 8.91 | 8.91 | -0.11 (-1.22%) | 8,121,848 |
| 11 Sep 2009 | CNY | 9.1 | 9.1 | 8.91 | 9.02 | 9.02 | -0.01 (-0.11%) | 5,056,727 |
| 10 Sep 2009 | CNY | 8.9 | 9.09 | 8.82 | 9.03 | 9.03 | +0.15 (+1.69%) | 4,298,408 |
| 9 Sep 2009 | CNY | 8.83 | 8.9 | 8.68 | 8.88 | 8.88 | +0.06 (+0.68%) | 6,156,153 |
| 8 Sep 2009 | CNY | 8.96 | 9.02 | 8.67 | 8.82 | 8.82 | -0.28 (-3.08%) | 9,466,240 |
| 7 Sep 2009 | CNY | 9.18 | 9.37 | 9 | 9.1 | 9.1 | -0.06 (-0.66%) | 4,181,501 |
| 4 Sep 2009 | CNY | 9.01 | 9.23 | 8.95 | 9.16 | 9.16 | +0.16 (+1.78%) | 4,810,519 |
| 3 Sep 2009 | CNY | 8.61 | 9 | 8.61 | 9 | 9 | +0.43 (+5.02%) | 5,355,005 |
| 2 Sep 2009 | CNY | 8.84 | 8.84 | 8.45 | 8.57 | 8.57 | -0.32 (-3.60%) | 4,797,348 |
| 1 Sep 2009 | CNY | 9.26 | 9.47 | 8.87 | 8.89 | 8.89 | -0.45 (-4.82%) | 6,586,834 |
| 31 Aug 2009 | CNY | 9.58 | 10.08 | 9.34 | 9.34 | 9.34 | -0.49 (-4.98%) | 10,112,920 |
| 28 Aug 2009 | CNY | 9.69 | 9.89 | 9.41 | 9.83 | 9.83 | +0.41 (+4.35%) | 17,689,429 |
| 27 Aug 2009 | CNY | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | +0.45 (+5.02%) | 1,577,377 |
| 26 Aug 2009 | CNY | 8.89 | 8.97 | 8.8 | 8.97 | 8.97 | +0.43 (+5.04%) | 4,794,351 |
| 25 Aug 2009 | CNY | 8.72 | 8.97 | 8.43 | 8.54 | 8.54 | -0.33 (-3.72%) | 9,125,981 |
| 24 Aug 2009 | CNY | 8.66 | 9.09 | 8.66 | 8.87 | 8.87 | +0.21 (+2.42%) | 8,723,216 |
| 21 Aug 2009 | CNY | 8.55 | 8.75 | 8.41 | 8.66 | 8.66 | +0.01 (+0.12%) | 6,281,602 |
| 20 Aug 2009 | CNY | 8.52 | 8.84 | 8.08 | 8.65 | 8.65 | +0.18 (+2.13%) | 8,123,517 |
| 19 Aug 2009 | CNY | 8.1 | 8.49 | 8.05 | 8.47 | 8.47 | +0.38 (+4.70%) | 13,065,729 |
| 18 Aug 2009 | CNY | 8.06 | 8.3 | 8.06 | 8.09 | 8.09 | -0.39 (-4.60%) | 8,730,428 |
| 17 Aug 2009 | CNY | 8.68 | 8.9 | 8.48 | 8.48 | 8.48 | -0.45 (-5.04%) | 2,278,352 |
| 14 Aug 2009 | CNY | 8.79 | 9.25 | 8.66 | 8.93 | 8.93 | +0.01 (+0.11%) | 7,294,528 |
| 13 Aug 2009 | CNY | 9.25 | 9.38 | 8.92 | 8.92 | 8.92 | -0.47 (-5.01%) | 9,290,544 |
| 12 Aug 2009 | CNY | 9.8 | 9.99 | 9.39 | 9.39 | 9.39 | -0.49 (-4.96%) | 6,736,174 |
| 11 Aug 2009 | CNY | 10.11 | 10.34 | 9.64 | 9.88 | 9.88 | -0.27 (-2.66%) | 10,997,372 |
| 10 Aug 2009 | CNY | 11 | 11 | 10.15 | 10.15 | 10.15 | -0.53 (-4.96%) | 9,844,252 |
| 7 Aug 2009 | CNY | 10.5 | 10.88 | 10.3 | 10.68 | 10.68 | +0.2 (+1.91%) | 13,208,634 |
