| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2009 | CNY | 8.1818 | 8.6182 | 8.1682 | 8.4591 | 8.4591 | +0.427 (+5.32%) | 28,657,409 |
| 30 Sep 2009 | CNY | 8.1773 | 8.3409 | 8.0046 | 8.0318 | 8.0318 | -0.091 (-1.12%) | 24,059,765 |
| 29 Sep 2009 | CNY | 8.1455 | 8.2727 | 7.7182 | 8.1227 | 8.1227 | -0.023 (-0.28%) | 30,789,844 |
| 28 Sep 2009 | CNY | 8.5727 | 8.8273 | 8.1273 | 8.1455 | 8.1455 | -0.295 (-3.50%) | 29,580,623 |
| 25 Sep 2009 | CNY | 8.9773 | 9.0046 | 8.3636 | 8.4409 | 8.4409 | -0.514 (-5.74%) | 37,472,472 |
| 24 Sep 2009 | CNY | 8.8409 | 9.1955 | 8.5909 | 8.9546 | 8.9546 | +0.295 (+3.41%) | 53,636,220 |
| 23 Sep 2009 | CNY | 9.5409 | 9.55 | 8.5955 | 8.6591 | 8.6591 | -0.891 (-9.33%) | 59,593,547 |
| 22 Sep 2009 | CNY | 9.9 | 9.9455 | 9.4455 | 9.55 | 9.55 | -0.323 (-3.27%) | 37,723,274 |
| 21 Sep 2009 | CNY | 10 | 10.2273 | 9.5455 | 9.8727 | 9.8727 | +0.373 (+3.92%) | 55,638,886 |
| 18 Sep 2009 | CNY | 9.9864 | 10.0864 | 9.2364 | 9.5 | 9.5 | -0.427 (-4.30%) | 62,906,624 |
| 17 Sep 2009 | CNY | 10.05 | 10.2182 | 9.8227 | 9.9273 | 9.9273 | -0.164 (-1.62%) | 45,312,240 |
| 16 Sep 2009 | CNY | 9.8182 | 10.5227 | 9.75 | 10.0909 | 10.0909 | +0.123 (+1.23%) | 60,989,775 |
| 15 Sep 2009 | CNY | 9.9818 | 10.3636 | 9.8727 | 9.9682 | 9.9682 | -0.123 (-1.22%) | 61,206,959 |
| 14 Sep 2009 | CNY | 10 | 10.5909 | 9.7773 | 10.0909 | 10.0909 | +0.405 (+4.18%) | 112,072,743 |
| 11 Sep 2009 | CNY | 8.6818 | 9.6864 | 8.6364 | 9.6864 | 9.6864 | +0.882 (+10.02%) | 78,467,193 |
| 9 Sep 2009 | CNY | 8.9091 | 9.0091 | 8.7227 | 8.8046 | 8.8046 | +0.086 (+0.99%) | 48,392,614 |
| 8 Sep 2009 | CNY | 8.55 | 8.8955 | 8.5046 | 8.7182 | 8.7182 | +0.055 (+0.63%) | 47,390,079 |
| 7 Sep 2009 | CNY | 8.5227 | 8.8136 | 8.4546 | 8.6636 | 8.6636 | +0.477 (+5.83%) | 68,247,289 |
| 4 Sep 2009 | CNY | 7.8091 | 8.3318 | 7.7727 | 8.1864 | 8.1864 | +0.359 (+4.59%) | 41,304,511 |
| 3 Sep 2009 | CNY | 7.5273 | 7.8909 | 7.5046 | 7.8273 | 7.8273 | +0.277 (+3.67%) | 24,185,458 |
| 2 Sep 2009 | CNY | 7.3546 | 7.5682 | 7.2273 | 7.55 | 7.55 | +0.145 (+1.97%) | 10,697,904 |
| 1 Sep 2009 | CNY | 6.9591 | 7.75 | 6.9591 | 7.4045 | 7.4045 | +0.35 (+4.96%) | 25,376,428 |
| 31 Aug 2009 | CNY | 7.4773 | 7.6227 | 7.05 | 7.0545 | 7.0545 | -0.486 (-6.45%) | 18,478,125 |
| 28 Aug 2009 | CNY | 7.7818 | 7.7818 | 7.4091 | 7.5409 | 7.5409 | -0.232 (-2.98%) | 13,297,902 |
| 27 Aug 2009 | CNY | 7.5909 | 7.9091 | 7.5364 | 7.7727 | 7.7727 | +0.195 (+2.58%) | 25,007,241 |
| 26 Aug 2009 | CNY | 7.4818 | 7.8227 | 7.4409 | 7.5773 | 7.5773 | -0.059 (-0.77%) | 17,981,618 |
| 25 Aug 2009 | CNY | 7.2818 | 7.8091 | 7.0909 | 7.6364 | 7.6364 | +0.25 (+3.38%) | 26,759,035 |
| 24 Aug 2009 | CNY | 7.2091 | 7.5 | 7.05 | 7.3864 | 7.3864 | +0.136 (+1.88%) | 18,847,283 |
| 21 Aug 2009 | CNY | 6.8182 | 7.3591 | 6.7727 | 7.25 | 7.25 | +0.432 (+6.33%) | 23,277,487 |
| 20 Aug 2009 | CNY | 6.6727 | 6.8727 | 6.6182 | 6.8182 | 6.8182 | +0.2 (+3.02%) | 14,012,990 |
