| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | CNY | 9.12 | 9.4 | 9.12 | 9.3 | 9.3 | +0.1 (+1.09%) | 5,131,436 |
| 16 Sep 2009 | CNY | 9.2 | 9.29 | 9.02 | 9.2 | 9.2 | +0.02 (+0.22%) | 4,735,385 |
| 15 Sep 2009 | CNY | 9.29 | 9.3 | 9.05 | 9.18 | 9.18 | -0.16 (-1.71%) | 6,447,341 |
| 14 Sep 2009 | CNY | 9 | 9.55 | 8.85 | 9.34 | 9.34 | +0.49 (+5.54%) | 8,776,122 |
| 11 Sep 2009 | CNY | 8.64 | 9.08 | 8.64 | 8.85 | 8.85 | +0.21 (+2.43%) | 5,006,793 |
| 10 Sep 2009 | CNY | 8.6 | 8.9 | 8.56 | 8.64 | 8.64 | -0.06 (-0.69%) | 4,225,738 |
| 9 Sep 2009 | CNY | 8.62 | 8.79 | 8.51 | 8.7 | 8.7 | -0.01 (-0.11%) | 4,182,079 |
| 8 Sep 2009 | CNY | 8.38 | 9.09 | 8.36 | 8.71 | 8.71 | +0.19 (+2.23%) | 6,570,769 |
| 7 Sep 2009 | CNY | 8.45 | 8.72 | 8.38 | 8.52 | 8.52 | +0.11 (+1.31%) | 5,151,857 |
| 4 Sep 2009 | CNY | 8.17 | 8.5 | 8.15 | 8.41 | 8.41 | +0.17 (+2.06%) | 4,619,889 |
| 3 Sep 2009 | CNY | 7.7 | 8.31 | 7.7 | 8.24 | 8.24 | +0.54 (+7.01%) | 4,763,628 |
| 2 Sep 2009 | CNY | 7.58 | 7.85 | 7.4 | 7.7 | 7.7 | -0.11 (-1.41%) | 2,957,559 |
| 1 Sep 2009 | CNY | 7.7 | 8.1 | 7.62 | 7.81 | 7.81 | +0.12 (+1.56%) | 4,046,715 |
| 31 Aug 2009 | CNY | 8.2 | 8.2 | 7.58 | 7.69 | 7.69 | -0.58 (-7.01%) | 4,278,573 |
| 28 Aug 2009 | CNY | 8.68 | 8.7 | 8.22 | 8.27 | 8.27 | -0.41 (-4.72%) | 3,625,915 |
| 27 Aug 2009 | CNY | 8.65 | 8.87 | 8.43 | 8.68 | 8.68 | -0.08 (-0.91%) | 4,818,007 |
| 26 Aug 2009 | CNY | 8.42 | 8.98 | 8.27 | 8.76 | 8.76 | +0.25 (+2.94%) | 7,615,315 |
| 25 Aug 2009 | CNY | 8.64 | 8.79 | 8.2 | 8.51 | 8.51 | -0.36 (-4.06%) | 9,338,191 |
| 24 Aug 2009 | CNY | 8.3 | 8.88 | 8.25 | 8.87 | 8.87 | +0.35 (+4.11%) | 8,881,152 |
| 21 Aug 2009 | CNY | 8.2 | 8.58 | 8.03 | 8.52 | 8.52 | +0.56 (+7.04%) | 12,231,883 |
| 20 Aug 2009 | CNY | 7.27 | 7.96 | 7.27 | 7.96 | 7.96 | +0.72 (+9.94%) | 6,880,164 |
| 19 Aug 2009 | CNY | 7.81 | 7.92 | 7.15 | 7.24 | 7.24 | -0.68 (-8.59%) | 5,528,799 |
| 18 Aug 2009 | CNY | 7.74 | 8 | 7.5 | 7.92 | 7.92 | +0.19 (+2.46%) | 6,388,665 |
| 17 Aug 2009 | CNY | 8.46 | 8.47 | 7.71 | 7.73 | 7.73 | -0.84 (-9.80%) | 7,046,902 |
| 14 Aug 2009 | CNY | 9.24 | 9.45 | 8.5 | 8.57 | 8.57 | -0.77 (-8.24%) | 5,573,655 |
| 13 Aug 2009 | CNY | 9.09 | 9.48 | 8.9 | 9.34 | 9.34 | +0.09 (+0.97%) | 5,651,906 |
| 12 Aug 2009 | CNY | 10.01 | 10.19 | 9.2 | 9.25 | 9.25 | -0.84 (-8.33%) | 4,277,277 |
| 11 Aug 2009 | CNY | 10.05 | 10.3 | 9.91 | 10.09 | 10.09 | +0.08 (+0.80%) | 2,670,394 |
| 10 Aug 2009 | CNY | 10.36 | 10.54 | 9.74 | 10.01 | 10.01 | -0.26 (-2.53%) | 5,942,127 |
| 7 Aug 2009 | CNY | 11.1 | 11.14 | 10.15 | 10.27 | 10.27 | -0.91 (-8.14%) | 7,564,598 |
