| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | CNY | 6.675 | 6.805 | 6.45 | 6.7 | 6.7 | +0.085 (+1.28%) | 5,779,600 |
| 23 Sep 2009 | CNY | 6.97 | 7.135 | 6.6 | 6.615 | 6.615 | -0.475 (-6.70%) | 8,707,946 |
| 22 Sep 2009 | CNY | 7.05 | 7.595 | 7.025 | 7.09 | 7.09 | -0.045 (-0.63%) | 12,748,082 |
| 21 Sep 2009 | CNY | 7 | 7.195 | 6.8 | 7.135 | 7.135 | +0.005 (+0.07%) | 8,776,912 |
| 18 Sep 2009 | CNY | 7.65 | 7.67 | 7.055 | 7.13 | 7.13 | -0.425 (-5.63%) | 21,579,034 |
| 17 Sep 2009 | CNY | 6.865 | 7.555 | 6.85 | 7.555 | 7.555 | +0.685 (+9.97%) | 28,488,486 |
| 16 Sep 2009 | CNY | 6.75 | 6.89 | 6.705 | 6.87 | 6.87 | +0.125 (+1.85%) | 13,129,084 |
| 15 Sep 2009 | CNY | 6.735 | 6.825 | 6.65 | 6.745 | 6.745 | +0.01 (+0.15%) | 9,437,840 |
| 14 Sep 2009 | CNY | 6.625 | 6.795 | 6.6 | 6.735 | 6.735 | +0.125 (+1.89%) | 9,187,690 |
| 11 Sep 2009 | CNY | 6.525 | 6.65 | 6.48 | 6.61 | 6.61 | +0.1 (+1.54%) | 7,169,328 |
| 10 Sep 2009 | CNY | 6.55 | 6.63 | 6.495 | 6.51 | 6.51 | -0.035 (-0.53%) | 6,574,156 |
| 9 Sep 2009 | CNY | 6.585 | 6.6 | 6.43 | 6.545 | 6.545 | -0.035 (-0.53%) | 7,211,976 |
| 8 Sep 2009 | CNY | 6.49 | 6.6 | 6.375 | 6.58 | 6.58 | -0.015 (-0.23%) | 7,277,230 |
| 7 Sep 2009 | CNY | 6.53 | 6.64 | 6.425 | 6.595 | 6.595 | +0.095 (+1.46%) | 9,853,756 |
| 4 Sep 2009 | CNY | 6.395 | 6.595 | 6.35 | 6.5 | 6.5 | +0.07 (+1.09%) | 7,920,916 |
| 3 Sep 2009 | CNY | 6.17 | 6.475 | 6.145 | 6.43 | 6.43 | +0.275 (+4.47%) | 7,369,942 |
| 2 Sep 2009 | CNY | 6.07 | 6.2 | 6.07 | 6.155 | 6.155 | +0.025 (+0.41%) | 3,909,458 |
| 1 Sep 2009 | CNY | 6.2 | 6.33 | 6.065 | 6.13 | 6.13 | -0.07 (-1.13%) | 6,428,422 |
| 31 Aug 2009 | CNY | 6.74 | 6.89 | 6.2 | 6.2 | 6.2 | -0.475 (-7.12%) | 10,568,582 |
| 28 Aug 2009 | CNY | 6.94 | 6.95 | 6.675 | 6.675 | 6.675 | -0.295 (-4.23%) | 7,431,350 |
| 27 Aug 2009 | CNY | 6.7 | 6.97 | 6.605 | 6.97 | 6.97 | +0.27 (+4.03%) | 12,312,096 |
| 26 Aug 2009 | CNY | 6.465 | 6.75 | 6.455 | 6.7 | 6.7 | +0.25 (+3.88%) | 7,846,832 |
| 25 Aug 2009 | CNY | 6.75 | 6.75 | 6.3 | 6.45 | 6.45 | -0.35 (-5.15%) | 9,364,692 |
| 24 Aug 2009 | CNY | 6.775 | 6.84 | 6.62 | 6.8 | 6.8 | +0.035 (+0.52%) | 8,859,370 |
| 21 Aug 2009 | CNY | 6.65 | 6.785 | 6.575 | 6.765 | 6.765 | +0.12 (+1.81%) | 7,619,294 |
| 20 Aug 2009 | CNY | 6.48 | 6.68 | 6.4 | 6.645 | 6.645 | +0.175 (+2.70%) | 7,328,022 |
| 19 Aug 2009 | CNY | 6.725 | 6.815 | 6.305 | 6.47 | 6.47 | -0.29 (-4.29%) | 8,838,324 |
| 18 Aug 2009 | CNY | 6.56 | 6.81 | 6.545 | 6.76 | 6.76 | +0.16 (+2.42%) | 6,367,910 |
| 17 Aug 2009 | CNY | 6.95 | 6.975 | 6.6 | 6.6 | 6.6 | -0.435 (-6.18%) | 12,104,048 |
| 14 Aug 2009 | CNY | 7.54 | 7.545 | 7.015 | 7.035 | 7.035 | -0.51 (-6.76%) | 10,158,694 |
