| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | CNY | 8.6316 | 8.7399 | 8.1624 | 8.3068 | 8.3068 | -0.361 (-4.16%) | 15,965,375 |
| 28 Sep 2009 | CNY | 9.191 | 9.2752 | 8.6316 | 8.6677 | 8.6677 | -0.535 (-5.82%) | 20,224,145 |
| 25 Sep 2009 | CNY | 8.8181 | 9.4978 | 8.6136 | 9.203 | 9.203 | +0.421 (+4.79%) | 33,791,640 |
| 24 Sep 2009 | CNY | 8.6316 | 8.9564 | 8.5354 | 8.782 | 8.782 | +0.223 (+2.60%) | 18,047,375 |
| 23 Sep 2009 | CNY | 8.8842 | 9.0466 | 8.5534 | 8.5594 | 8.5594 | -0.409 (-4.56%) | 15,749,998 |
| 22 Sep 2009 | CNY | 8.9624 | 9.3715 | 8.8782 | 8.9685 | 8.9685 | -0.108 (-1.19%) | 26,738,096 |
| 21 Sep 2009 | CNY | 8.6136 | 9.1369 | 8.4271 | 9.0767 | 9.0767 | +0.301 (+3.43%) | 23,265,443 |
| 18 Sep 2009 | CNY | 9.2512 | 9.2512 | 8.7279 | 8.776 | 8.776 | -0.517 (-5.57%) | 29,907,443 |
| 17 Sep 2009 | CNY | 9.2512 | 9.3594 | 8.9925 | 9.2933 | 9.2933 | -0.102 (-1.09%) | 32,830,981 |
| 16 Sep 2009 | CNY | 9.3955 | 9.7023 | 9.3053 | 9.3955 | 9.3955 | +0.006 (+0.06%) | 41,210,054 |
| 15 Sep 2009 | CNY | 9.191 | 9.7745 | 9.0827 | 9.3895 | 9.3895 | +0.397 (+4.41%) | 51,076,945 |
| 14 Sep 2009 | CNY | 8.794 | 9.203 | 8.794 | 8.9925 | 8.9925 | -0.644 (-6.68%) | 69,603,056 |
| 11 Sep 2009 | CNY | 9.5639 | 9.9068 | 9.5218 | 9.6361 | 9.6361 | -0.126 (-1.29%) | 29,469,911 |
| 10 Sep 2009 | CNY | 9.7384 | 10.2557 | 9.5038 | 9.7624 | 9.7624 | -0.174 (-1.76%) | 38,419,765 |
| 9 Sep 2009 | CNY | 9.7143 | 10.3158 | 9.6301 | 9.9369 | 9.9369 | +0.241 (+2.48%) | 62,990,349 |
| 8 Sep 2009 | CNY | 9.1429 | 9.6963 | 9.0286 | 9.6963 | 9.6963 | +0.884 (+10.03%) | 53,443,077 |
| 7 Sep 2009 | CNY | 8.8121 | 8.8121 | 8.8121 | 8.8121 | 8.8121 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | CNY | 8.77 | 8.9925 | 8.6376 | 8.8121 | 8.8121 | -0.09 (-1.01%) | 27,679,246 |
| 3 Sep 2009 | CNY | 8.2406 | 9.0226 | 8.1203 | 8.9023 | 8.9023 | +0.662 (+8.03%) | 31,520,863 |
| 2 Sep 2009 | CNY | 8.0361 | 8.3309 | 7.8918 | 8.2406 | 8.2406 | +0.084 (+1.03%) | 22,174,193 |
| 1 Sep 2009 | CNY | 8.5113 | 8.7339 | 8.0903 | 8.1564 | 8.1564 | -0.463 (-5.37%) | 24,145,176 |
| 31 Aug 2009 | CNY | 9.0406 | 9.1128 | 8.373 | 8.6196 | 8.6196 | -0.62 (-6.71%) | 29,211,880 |
| 28 Aug 2009 | CNY | 9.2572 | 9.588 | 9.1489 | 9.2391 | 9.2391 | -0.144 (-1.54%) | 22,005,884 |
| 27 Aug 2009 | CNY | 9.991 | 9.991 | 9.1128 | 9.3835 | 9.3835 | -0.602 (-6.02%) | 48,183,444 |
| 26 Aug 2009 | CNY | 10.0752 | 10.376 | 9.8467 | 9.985 | 9.985 | -0.349 (-3.38%) | 46,616,672 |
| 25 Aug 2009 | CNY | 9.7444 | 10.6166 | 9.5339 | 10.3339 | 10.3339 | +0.469 (+4.76%) | 63,307,674 |
| 24 Aug 2009 | CNY | 9.9128 | 10.5685 | 9.7143 | 9.8647 | 9.8647 | -0.223 (-2.21%) | 69,524,884 |
| 21 Aug 2009 | CNY | 9.3233 | 10.376 | 9.2331 | 10.0873 | 10.0873 | +0.535 (+5.61%) | 77,687,327 |
| 20 Aug 2009 | CNY | 8.8421 | 9.7203 | 8.4391 | 9.5519 | 9.5519 | +0.716 (+8.10%) | 74,508,936 |
| 19 Aug 2009 | CNY | 8.5354 | 9.1669 | 8.5294 | 8.8361 | 8.8361 | +0.307 (+3.60%) | 54,678,070 |
