| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | CNY | 7.8462 | 8.0692 | 7.8462 | 8 | 8 | +0.169 (+2.16%) | 7,762,931 |
| 16 Sep 2009 | CNY | 7.9769 | 7.9769 | 7.7308 | 7.8308 | 7.8308 | -0.138 (-1.74%) | 5,357,449 |
| 15 Sep 2009 | CNY | 7.8692 | 8.1539 | 7.7308 | 7.9692 | 7.9692 | +0.115 (+1.47%) | 7,177,691 |
| 14 Sep 2009 | CNY | 7.7077 | 7.9077 | 7.7 | 7.8539 | 7.8539 | +0.215 (+2.82%) | 5,425,045 |
| 11 Sep 2009 | CNY | 7.5308 | 7.7154 | 7.4769 | 7.6385 | 7.6385 | +0.131 (+1.74%) | 4,000,415 |
| 10 Sep 2009 | CNY | 7.7154 | 7.7154 | 7.4846 | 7.5077 | 7.5077 | -0.208 (-2.69%) | 3,386,034 |
| 9 Sep 2009 | CNY | 7.8539 | 7.8539 | 7.6 | 7.7154 | 7.7154 | -0.154 (-1.95%) | 6,032,998 |
| 8 Sep 2009 | CNY | 7.4462 | 7.9 | 7.3923 | 7.8692 | 7.8692 | +0.385 (+5.14%) | 10,979,746 |
| 7 Sep 2009 | CNY | 7.4615 | 7.7077 | 7.3692 | 7.4846 | 7.4846 | +0.046 (+0.62%) | 8,611,669 |
| 4 Sep 2009 | CNY | 7.2308 | 7.4615 | 7.2154 | 7.4385 | 7.4385 | +0.169 (+2.33%) | 6,832,274 |
| 3 Sep 2009 | CNY | 6.9692 | 7.3539 | 6.9231 | 7.2692 | 7.2692 | +0.331 (+4.77%) | 5,180,065 |
| 2 Sep 2009 | CNY | 6.9308 | 7.0385 | 6.7769 | 6.9385 | 6.9385 | +0.008 (+0.11%) | 3,146,741 |
| 1 Sep 2009 | CNY | 6.9 | 7.1154 | 6.8154 | 6.9308 | 6.9308 | +0.031 (+0.45%) | 2,847,161 |
| 31 Aug 2009 | CNY | 7.3077 | 7.3846 | 6.8308 | 6.9 | 6.9 | -0.508 (-6.85%) | 4,487,684 |
| 28 Aug 2009 | CNY | 7.6923 | 7.6923 | 7.3462 | 7.4077 | 7.4077 | -0.315 (-4.08%) | 5,672,964 |
| 27 Aug 2009 | CNY | 8.0615 | 8.0615 | 7.6 | 7.7231 | 7.7231 | -0.254 (-3.18%) | 11,099,366 |
| 26 Aug 2009 | CNY | 7.8308 | 8.2154 | 7.5769 | 7.9769 | 7.9769 | +0.169 (+2.17%) | 14,622,008 |
| 25 Aug 2009 | CNY | 7.3692 | 7.8077 | 7.3154 | 7.8077 | 7.8077 | +0.354 (+4.75%) | 13,385,221 |
| 24 Aug 2009 | CNY | 7.0923 | 7.6692 | 7.0385 | 7.4539 | 7.4539 | +0.277 (+3.86%) | 9,129,087 |
| 21 Aug 2009 | CNY | 7.0231 | 7.2692 | 6.9231 | 7.1769 | 7.1769 | +0.162 (+2.30%) | 6,954,412 |
| 20 Aug 2009 | CNY | 6.7308 | 7.0615 | 6.7308 | 7.0154 | 7.0154 | +0.339 (+5.07%) | 3,909,436 |
| 19 Aug 2009 | CNY | 7.0539 | 7.1769 | 6.6385 | 6.6769 | 6.6769 | -0.354 (-5.03%) | 4,191,773 |
| 18 Aug 2009 | CNY | 6.9231 | 7.0692 | 6.9231 | 7.0308 | 7.0308 | +0.123 (+1.78%) | 2,920,985 |
| 17 Aug 2009 | CNY | 7.3077 | 7.3692 | 6.8615 | 6.9077 | 6.9077 | -0.5 (-6.75%) | 4,507,409 |
| 14 Aug 2009 | CNY | 7.9692 | 8.0846 | 7.4077 | 7.4077 | 7.4077 | -0.577 (-7.23%) | 5,592,719 |
| 13 Aug 2009 | CNY | 7.9846 | 8.0692 | 7.8462 | 7.9846 | 7.9846 | +0.077 (+0.97%) | 4,174,730 |
| 12 Aug 2009 | CNY | 8.2769 | 8.4615 | 7.8615 | 7.9077 | 7.9077 | -0.446 (-5.34%) | 4,735,182 |
| 11 Aug 2009 | CNY | 8.5692 | 8.5769 | 8.3077 | 8.3539 | 8.3539 | -0.208 (-2.42%) | 3,933,703 |
| 10 Aug 2009 | CNY | 8.3462 | 8.5615 | 8.2231 | 8.5615 | 8.5615 | +0.315 (+3.82%) | 6,146,739 |
| 7 Aug 2009 | CNY | 8.3692 | 8.5154 | 8.2077 | 8.2462 | 8.2462 | -0.061 (-0.74%) | 6,935,501 |
