| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | CNY | 9.7778 | 10.1333 | 9.6933 | 10.0444 | 10.0444 | +0.178 (+1.80%) | 7,794,994 |
| 1 Sep 2009 | CNY | 9.9467 | 10.2133 | 9.6 | 9.8667 | 9.8667 | -0.04 (-0.40%) | 10,521,672 |
| 31 Aug 2009 | CNY | 10.2711 | 10.7911 | 9.8889 | 9.9067 | 9.9067 | -0.507 (-4.86%) | 19,026,137 |
| 28 Aug 2009 | CNY | 10.6311 | 10.7333 | 10.3333 | 10.4133 | 10.4133 | -0.213 (-2.01%) | 9,714,921 |
| 27 Aug 2009 | CNY | 10.6756 | 10.8756 | 10.4489 | 10.6267 | 10.6267 | +0.013 (+0.13%) | 12,261,831 |
| 26 Aug 2009 | CNY | 10.3644 | 10.8311 | 10.2222 | 10.6133 | 10.6133 | +0.124 (+1.19%) | 19,761,237 |
| 25 Aug 2009 | CNY | 10.2222 | 10.6933 | 10.0889 | 10.4889 | 10.4889 | +0.178 (+1.72%) | 24,444,715 |
| 24 Aug 2009 | CNY | 10.0089 | 10.4667 | 9.7244 | 10.3111 | 10.3111 | +0.422 (+4.27%) | 16,170,662 |
| 21 Aug 2009 | CNY | 9.4 | 9.8889 | 9.3867 | 9.8889 | 9.8889 | +0.422 (+4.46%) | 13,609,899 |
| 20 Aug 2009 | CNY | 9.1111 | 9.4978 | 9.1111 | 9.4667 | 9.4667 | +0.445 (+4.93%) | 9,689,319 |
| 19 Aug 2009 | CNY | 9.3333 | 9.6267 | 8.8933 | 9.0222 | 9.0222 | -0.311 (-3.33%) | 13,811,301 |
| 18 Aug 2009 | CNY | 9.0667 | 9.48 | 9 | 9.3333 | 9.3333 | +0.138 (+1.50%) | 16,428,024 |
| 17 Aug 2009 | CNY | 10.3689 | 10.3911 | 9.1956 | 9.1956 | 9.1956 | -1.022 (-10.00%) | 18,501,765 |
| 14 Aug 2009 | CNY | 10.6667 | 10.9111 | 10.1156 | 10.2178 | 10.2178 | -0.44 (-4.13%) | 11,820,818 |
| 13 Aug 2009 | CNY | 11.0622 | 11.0756 | 10.4 | 10.6578 | 10.6578 | -0.498 (-4.46%) | 17,064,031 |
| 12 Aug 2009 | CNY | 11.1111 | 11.3556 | 10.9333 | 11.1556 | 11.1556 | +0.009 (+0.08%) | 17,762,672 |
| 11 Aug 2009 | CNY | 11.1556 | 11.4222 | 11.0222 | 11.1467 | 11.1467 | +0.124 (+1.13%) | 17,418,631 |
| 10 Aug 2009 | CNY | 10.5778 | 11.1111 | 10.4 | 11.0222 | 11.0222 | +0.631 (+6.07%) | 21,224,875 |
| 7 Aug 2009 | CNY | 10.2933 | 10.5778 | 10.2711 | 10.3911 | 10.3911 | +0.053 (+0.52%) | 9,758,758 |
| 6 Aug 2009 | CNY | 10.7778 | 10.7778 | 10.2222 | 10.3378 | 10.3378 | -0.453 (-4.20%) | 11,320,762 |
| 5 Aug 2009 | CNY | 10.9689 | 11.1822 | 10.6311 | 10.7911 | 10.7911 | -0.293 (-2.65%) | 14,519,983 |
| 4 Aug 2009 | CNY | 10.1956 | 11.1556 | 10.1422 | 11.0844 | 11.0844 | +0.853 (+8.34%) | 29,393,178 |
| 3 Aug 2009 | CNY | 10.2356 | 10.4444 | 10.1244 | 10.2311 | 10.2311 | +0.053 (+0.52%) | 14,735,677 |
| 31 Jul 2009 | CNY | 9.9333 | 10.4489 | 9.8667 | 10.1778 | 10.1778 | +0.329 (+3.34%) | 16,582,236 |
| 30 Jul 2009 | CNY | 9.6 | 10 | 9.4711 | 9.8489 | 9.8489 | +0.298 (+3.12%) | 12,387,208 |
| 29 Jul 2009 | CNY | 10.0044 | 10.2444 | 9.1156 | 9.5511 | 9.5511 | -0.551 (-5.46%) | 14,666,917 |
| 28 Jul 2009 | CNY | 9.8267 | 10.1289 | 9.68 | 10.1022 | 10.1022 | +0.28 (+2.85%) | 10,361,484 |
| 27 Jul 2009 | CNY | 9.7556 | 9.9333 | 9.6267 | 9.8222 | 9.8222 | +0.089 (+0.91%) | 15,258,100 |
| 24 Jul 2009 | CNY | 9.9822 | 10.12 | 9.5378 | 9.7333 | 9.7333 | -0.222 (-2.23%) | 11,514,786 |
| 23 Jul 2009 | CNY | 10.2044 | 10.2044 | 9.8667 | 9.9556 | 9.9556 | -0.178 (-1.75%) | 10,837,032 |
