| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2009 | CNY | 8.9846 | 9.1154 | 8.8615 | 9.0462 | 9.0462 | +0.054 (+0.60%) | 8,253,252 |
| 14 Sep 2009 | CNY | 8.8154 | 9.0539 | 8.7 | 8.9923 | 8.9923 | +0.238 (+2.72%) | 9,198,033 |
| 11 Sep 2009 | CNY | 8.6923 | 8.8923 | 8.6385 | 8.7539 | 8.7539 | +0.023 (+0.26%) | 6,681,594 |
| 10 Sep 2009 | CNY | 8.8462 | 8.9615 | 8.6846 | 8.7308 | 8.7308 | -0.138 (-1.56%) | 6,770,065 |
| 9 Sep 2009 | CNY | 8.8462 | 8.9615 | 8.6923 | 8.8692 | 8.8692 | +0.046 (+0.52%) | 6,689,787 |
| 8 Sep 2009 | CNY | 8.5385 | 9.0385 | 8.3692 | 8.8231 | 8.8231 | +0.208 (+2.41%) | 9,639,242 |
| 7 Sep 2009 | CNY | 8.6462 | 8.8154 | 8.4615 | 8.6154 | 8.6154 | -0.077 (-0.88%) | 9,917,670 |
| 4 Sep 2009 | CNY | 8.3846 | 8.8385 | 8.2692 | 8.6923 | 8.6923 | +0.331 (+3.96%) | 9,541,268 |
| 3 Sep 2009 | CNY | 7.9846 | 8.4615 | 7.9846 | 8.3615 | 8.3615 | +0.308 (+3.82%) | 7,734,286 |
| 2 Sep 2009 | CNY | 7.6923 | 8.1769 | 7.6923 | 8.0539 | 8.0539 | +0.162 (+2.05%) | 5,586,471 |
| 1 Sep 2009 | CNY | 8.1692 | 8.4231 | 7.6615 | 7.8923 | 7.8923 | -0.339 (-4.11%) | 8,720,575 |
| 31 Aug 2009 | CNY | 8.8462 | 8.9154 | 8.2 | 8.2308 | 8.2308 | -0.831 (-9.17%) | 10,055,568 |
| 28 Aug 2009 | CNY | 8.8385 | 9.3462 | 8.6385 | 9.0615 | 9.0615 | +0.154 (+1.73%) | 16,198,364 |
| 27 Aug 2009 | CNY | 9 | 9.1923 | 8.7077 | 8.9077 | 8.9077 | -0.2 (-2.20%) | 12,274,475 |
| 26 Aug 2009 | CNY | 8.8 | 9.3077 | 8.4615 | 9.1077 | 9.1077 | +0.477 (+5.53%) | 18,610,280 |
| 25 Aug 2009 | CNY | 8.5077 | 8.9077 | 8.3154 | 8.6308 | 8.6308 | +0.085 (+0.99%) | 21,474,096 |
| 24 Aug 2009 | CNY | 7.7077 | 8.5462 | 7.6769 | 8.5462 | 8.5462 | +0.777 (+10.00%) | 16,978,217 |
| 21 Aug 2009 | CNY | 7.5385 | 7.7769 | 7.4615 | 7.7692 | 7.7692 | +0.192 (+2.54%) | 4,922,219 |
| 20 Aug 2009 | CNY | 7.2308 | 7.5846 | 7.2308 | 7.5769 | 7.5769 | +0.308 (+4.23%) | 4,855,388 |
| 19 Aug 2009 | CNY | 7.8 | 7.8231 | 7.2077 | 7.2692 | 7.2692 | -0.515 (-6.62%) | 4,644,589 |
| 18 Aug 2009 | CNY | 7.5846 | 7.8385 | 7.5385 | 7.7846 | 7.7846 | +0.2 (+2.64%) | 4,860,559 |
| 17 Aug 2009 | CNY | 8.1769 | 8.1769 | 7.4308 | 7.5846 | 7.5846 | -0.662 (-8.02%) | 5,195,365 |
| 14 Aug 2009 | CNY | 8.6539 | 8.8077 | 8.2385 | 8.2462 | 8.2462 | -0.446 (-5.13%) | 4,957,314 |
| 13 Aug 2009 | CNY | 8.6385 | 8.7692 | 8.4615 | 8.6923 | 8.6923 | +0.069 (+0.80%) | 4,127,440 |
| 12 Aug 2009 | CNY | 9.1077 | 9.1231 | 8.6 | 8.6231 | 8.6231 | -0.531 (-5.80%) | 5,907,722 |
| 11 Aug 2009 | CNY | 9.2231 | 9.2231 | 8.9846 | 9.1539 | 9.1539 | +0.069 (+0.76%) | 4,118,931 |
| 10 Aug 2009 | CNY | 9.0692 | 9.2154 | 8.8692 | 9.0846 | 9.0846 | +0.092 (+1.03%) | 5,634,850 |
| 7 Aug 2009 | CNY | 9.3308 | 9.4462 | 8.9692 | 8.9923 | 8.9923 | -0.323 (-3.47%) | 6,289,939 |
| 6 Aug 2009 | CNY | 9.5615 | 9.5615 | 9.2385 | 9.3154 | 9.3154 | -0.308 (-3.20%) | 7,607,129 |
| 5 Aug 2009 | CNY | 9.4231 | 9.7846 | 9.3769 | 9.6231 | 9.6231 | +0.2 (+2.12%) | 10,065,541 |
