| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | CNY | 8.6813 | 8.7088 | 8.1319 | 8.2088 | 8.2088 | -0.434 (-5.02%) | 7,126,235 |
| 22 Sep 2009 | CNY | 8.9451 | 9.2033 | 8.6264 | 8.6429 | 8.6429 | -0.302 (-3.38%) | 5,100,981 |
| 21 Sep 2009 | CNY | 8.3077 | 8.956 | 8.3077 | 8.9451 | 8.9451 | +0.346 (+4.03%) | 6,908,614 |
| 18 Sep 2009 | CNY | 9.0714 | 9.4506 | 8.5165 | 8.5989 | 8.5989 | -0.423 (-4.69%) | 9,944,145 |
| 17 Sep 2009 | CNY | 8.8022 | 9.1539 | 8.6539 | 9.022 | 9.022 | +0.225 (+2.56%) | 10,503,731 |
| 16 Sep 2009 | CNY | 8.3462 | 8.8901 | 8.1978 | 8.7967 | 8.7967 | +0.418 (+4.98%) | 12,732,745 |
| 15 Sep 2009 | CNY | 8.1593 | 8.5659 | 8.0549 | 8.3791 | 8.3791 | +0.165 (+2.01%) | 8,594,653 |
| 14 Sep 2009 | CNY | 7.9396 | 8.2308 | 7.8077 | 8.2143 | 8.2143 | +0.247 (+3.10%) | 14,087,051 |
| 11 Sep 2009 | CNY | 7.9835 | 8.0714 | 7.6923 | 7.967 | 7.967 | 0.0 (0.0%) | 5,036,649 |
| 10 Sep 2009 | CNY | 7.8736 | 8.0549 | 7.8132 | 7.967 | 7.967 | +0.093 (+1.19%) | 4,025,112 |
| 9 Sep 2009 | CNY | 7.8571 | 7.9615 | 7.7802 | 7.8736 | 7.8736 | +0.011 (+0.14%) | 6,271,392 |
| 8 Sep 2009 | CNY | 7.7418 | 7.9066 | 7.6978 | 7.8626 | 7.8626 | -0.005 (-0.07%) | 3,173,754 |
| 7 Sep 2009 | CNY | 7.8462 | 7.8736 | 7.6758 | 7.8681 | 7.8681 | +0.049 (+0.63%) | 3,702,107 |
| 4 Sep 2009 | CNY | 7.8022 | 7.8571 | 7.6154 | 7.8187 | 7.8187 | +0.017 (+0.21%) | 3,435,772 |
| 3 Sep 2009 | CNY | 7.5385 | 7.8571 | 7.4506 | 7.8022 | 7.8022 | +0.28 (+3.73%) | 2,853,670 |
| 2 Sep 2009 | CNY | 7.4451 | 7.5495 | 7.3352 | 7.522 | 7.522 | +0.05 (+0.66%) | 1,497,193 |
| 1 Sep 2009 | CNY | 7.3736 | 7.6099 | 7.2253 | 7.4725 | 7.4725 | +0.027 (+0.37%) | 4,009,487 |
| 31 Aug 2009 | CNY | 8.1923 | 8.1923 | 7.4451 | 7.4451 | 7.4451 | -0.824 (-9.97%) | 7,146,217 |
| 28 Aug 2009 | CNY | 8.5714 | 8.6758 | 8.1813 | 8.2692 | 8.2692 | -0.28 (-3.28%) | 5,668,595 |
| 27 Aug 2009 | CNY | 8.2418 | 8.5604 | 8.1319 | 8.5495 | 8.5495 | +0.192 (+2.30%) | 5,702,547 |
| 26 Aug 2009 | CNY | 7.9011 | 8.4945 | 7.7692 | 8.3571 | 8.3571 | +0.445 (+5.62%) | 6,466,276 |
| 25 Aug 2009 | CNY | 8.0769 | 8.1264 | 7.5934 | 7.9121 | 7.9121 | -0.247 (-3.03%) | 6,018,319 |
| 24 Aug 2009 | CNY | 8.1319 | 8.5165 | 8.1264 | 8.1593 | 8.1593 | -0.083 (-1.00%) | 5,319,224 |
| 21 Aug 2009 | CNY | 8.0714 | 8.2418 | 7.9286 | 8.2418 | 8.2418 | +0.181 (+2.25%) | 3,971,128 |
| 20 Aug 2009 | CNY | 7.6978 | 8.1319 | 7.6099 | 8.0604 | 8.0604 | +0.478 (+6.30%) | 4,416,532 |
| 19 Aug 2009 | CNY | 7.7582 | 8.1648 | 7.4176 | 7.5824 | 7.5824 | -0.33 (-4.17%) | 7,769,883 |
| 18 Aug 2009 | CNY | 7.6923 | 7.9341 | 7.6484 | 7.9121 | 7.9121 | +0.214 (+2.78%) | 2,043,443 |
| 17 Aug 2009 | CNY | 8.1758 | 8.1758 | 7.6868 | 7.6978 | 7.6978 | -0.516 (-6.29%) | 3,933,999 |
| 14 Aug 2009 | CNY | 8.5879 | 8.5879 | 8.0769 | 8.2143 | 8.2143 | -0.247 (-2.92%) | 3,828,435 |
| 13 Aug 2009 | CNY | 8.3571 | 8.6154 | 8.3407 | 8.4615 | 8.4615 | +0.104 (+1.25%) | 4,656,499 |
