| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | CNY | 8 | 8.12 | 7.74 | 7.99 | 7.99 | +0.11 (+1.40%) | 2,004,618 |
| 9 Oct 2009 | CNY | 7.85 | 7.88 | 7.56 | 7.88 | 7.88 | +0.35 (+4.65%) | 1,415,339 |
| 30 Sep 2009 | CNY | 7.6 | 7.75 | 7.5 | 7.53 | 7.53 | -0.03 (-0.40%) | 1,310,665 |
| 29 Sep 2009 | CNY | 7.88 | 7.95 | 7.49 | 7.56 | 7.56 | -0.32 (-4.06%) | 2,825,074 |
| 28 Sep 2009 | CNY | 7.76 | 8.02 | 7.63 | 7.88 | 7.88 | +0.24 (+3.14%) | 4,512,254 |
| 25 Sep 2009 | CNY | 7.62 | 7.75 | 7.57 | 7.64 | 7.64 | -0.08 (-1.04%) | 1,542,611 |
| 24 Sep 2009 | CNY | 7.45 | 7.8 | 7.45 | 7.72 | 7.72 | -0.07 (-0.90%) | 2,832,275 |
| 23 Sep 2009 | CNY | 8.15 | 8.34 | 7.79 | 7.79 | 7.79 | -0.41 (-5%) | 4,447,941 |
| 22 Sep 2009 | CNY | 8.55 | 8.6 | 8.2 | 8.2 | 8.2 | -0.32 (-3.76%) | 3,346,118 |
| 21 Sep 2009 | CNY | 8.6 | 8.66 | 8.26 | 8.52 | 8.52 | -0.08 (-0.93%) | 3,678,390 |
| 18 Sep 2009 | CNY | 8.9 | 9.08 | 8.55 | 8.6 | 8.6 | -0.24 (-2.71%) | 4,440,969 |
| 17 Sep 2009 | CNY | 8.7 | 8.93 | 8.7 | 8.84 | 8.84 | +0.08 (+0.91%) | 3,643,887 |
| 16 Sep 2009 | CNY | 8.7 | 8.93 | 8.6 | 8.76 | 8.76 | 0.0 (0.0%) | 3,520,662 |
| 15 Sep 2009 | CNY | 8.72 | 8.87 | 8.59 | 8.76 | 8.76 | -0.01 (-0.11%) | 2,908,997 |
| 14 Sep 2009 | CNY | 9.1 | 9.15 | 8.59 | 8.77 | 8.77 | -0.12 (-1.35%) | 5,781,885 |
| 11 Sep 2009 | CNY | 8.78 | 9.19 | 8.75 | 8.89 | 8.89 | +0.11 (+1.25%) | 4,512,561 |
| 10 Sep 2009 | CNY | 8.53 | 9 | 8.52 | 8.78 | 8.78 | +0.17 (+1.97%) | 4,602,896 |
| 9 Sep 2009 | CNY | 8.53 | 8.69 | 8.35 | 8.61 | 8.61 | +0.08 (+0.94%) | 4,312,208 |
| 8 Sep 2009 | CNY | 8.2 | 8.62 | 8.2 | 8.53 | 8.53 | +0.32 (+3.90%) | 5,580,401 |
| 7 Sep 2009 | CNY | 8.33 | 8.48 | 8.11 | 8.21 | 8.21 | -0.06 (-0.73%) | 5,093,110 |
| 4 Sep 2009 | CNY | 7.8 | 8.27 | 7.75 | 8.27 | 8.27 | +0.39 (+4.95%) | 8,377,056 |
| 3 Sep 2009 | CNY | 7.68 | 7.94 | 7.62 | 7.88 | 7.88 | +0.16 (+2.07%) | 4,111,702 |
| 2 Sep 2009 | CNY | 7.8 | 7.96 | 7.55 | 7.72 | 7.72 | -0.08 (-1.03%) | 4,537,768 |
| 1 Sep 2009 | CNY | 7.51 | 7.89 | 7.51 | 7.8 | 7.8 | -0.1 (-1.27%) | 7,268,318 |
| 31 Aug 2009 | CNY | 8 | 8.1 | 7.9 | 7.9 | 7.9 | -0.42 (-5.05%) | 2,249,967 |
| 28 Aug 2009 | CNY | 8.64 | 8.66 | 8.32 | 8.32 | 8.32 | -0.44 (-5.02%) | 7,393,766 |
| 27 Aug 2009 | CNY | 8.35 | 8.77 | 8.35 | 8.76 | 8.76 | +0.41 (+4.91%) | 10,488,719 |
| 26 Aug 2009 | CNY | 7.99 | 8.35 | 7.6 | 8.35 | 8.35 | +0.4 (+5.03%) | 7,560,958 |
| 25 Aug 2009 | CNY | 8.28 | 8.4 | 7.74 | 7.95 | 7.95 | -0.06 (-0.75%) | 6,554,768 |
| 24 Aug 2009 | CNY | 7.8 | 8.01 | 7.68 | 8.01 | 8.01 | +0.38 (+4.98%) | 4,782,562 |
