| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2009 | CNY | 8.5 | 8.98 | 8.39 | 8.76 | 8.76 | +0.36 (+4.29%) | 7,172,579 |
| 14 Sep 2009 | CNY | 8.22 | 8.48 | 8.22 | 8.4 | 8.4 | +0.2 (+2.44%) | 3,393,231 |
| 11 Sep 2009 | CNY | 8.11 | 8.31 | 8.08 | 8.2 | 8.2 | +0.13 (+1.61%) | 2,870,812 |
| 10 Sep 2009 | CNY | 8.27 | 8.27 | 7.97 | 8.07 | 8.07 | -0.2 (-2.42%) | 2,962,791 |
| 9 Sep 2009 | CNY | 8.3 | 8.38 | 8.12 | 8.27 | 8.27 | -0.12 (-1.43%) | 4,015,752 |
| 8 Sep 2009 | CNY | 8.21 | 8.48 | 8.1 | 8.39 | 8.39 | +0.16 (+1.94%) | 6,037,638 |
| 7 Sep 2009 | CNY | 7.89 | 8.36 | 7.89 | 8.23 | 8.23 | +0.35 (+4.44%) | 6,903,307 |
| 4 Sep 2009 | CNY | 7.96 | 7.98 | 7.75 | 7.88 | 7.88 | -0.08 (-1.01%) | 3,502,665 |
| 3 Sep 2009 | CNY | 7.63 | 8.08 | 7.56 | 7.96 | 7.96 | +0.26 (+3.38%) | 4,730,197 |
| 2 Sep 2009 | CNY | 7.26 | 7.74 | 7.15 | 7.7 | 7.7 | +0.42 (+5.77%) | 2,632,263 |
| 1 Sep 2009 | CNY | 7.21 | 7.42 | 7.15 | 7.28 | 7.28 | +0.01 (+0.14%) | 2,015,033 |
| 31 Aug 2009 | CNY | 8 | 8 | 7.26 | 7.27 | 7.27 | -0.73 (-9.13%) | 3,246,779 |
| 28 Aug 2009 | CNY | 8.25 | 8.36 | 7.95 | 8 | 8 | -0.28 (-3.38%) | 3,213,830 |
| 27 Aug 2009 | CNY | 8.28 | 8.45 | 8.1 | 8.28 | 8.28 | -0.07 (-0.84%) | 5,561,055 |
| 26 Aug 2009 | CNY | 8.28 | 8.55 | 8 | 8.35 | 8.35 | +0.02 (+0.24%) | 7,022,639 |
| 25 Aug 2009 | CNY | 7.99 | 8.4 | 7.82 | 8.33 | 8.33 | +0.32 (+4.00%) | 8,520,391 |
| 24 Aug 2009 | CNY | 7.76 | 8.18 | 7.72 | 8.01 | 8.01 | +0.42 (+5.53%) | 7,085,527 |
| 21 Aug 2009 | CNY | 7.26 | 7.68 | 7.15 | 7.59 | 7.59 | +0.33 (+4.55%) | 2,750,393 |
| 20 Aug 2009 | CNY | 7.01 | 7.28 | 7.01 | 7.26 | 7.26 | +0.26 (+3.71%) | 1,858,723 |
| 19 Aug 2009 | CNY | 7.62 | 7.62 | 6.9 | 7 | 7 | -0.55 (-7.28%) | 2,256,349 |
| 18 Aug 2009 | CNY | 7.39 | 7.57 | 7.39 | 7.55 | 7.55 | +0.17 (+2.30%) | 1,815,662 |
| 17 Aug 2009 | CNY | 7.7 | 7.86 | 7.32 | 7.38 | 7.38 | -0.39 (-5.02%) | 3,091,714 |
| 14 Aug 2009 | CNY | 8.49 | 8.49 | 7.7 | 7.77 | 7.77 | -0.73 (-8.59%) | 4,176,393 |
| 13 Aug 2009 | CNY | 8.4 | 8.58 | 8.3 | 8.5 | 8.5 | +0.07 (+0.83%) | 2,456,081 |
| 12 Aug 2009 | CNY | 8.97 | 8.97 | 8.38 | 8.43 | 8.43 | -0.56 (-6.23%) | 4,633,449 |
| 11 Aug 2009 | CNY | 9.11 | 9.19 | 8.88 | 8.99 | 8.99 | -0.11 (-1.21%) | 3,793,035 |
| 10 Aug 2009 | CNY | 8.95 | 9.2 | 8.74 | 9.1 | 9.1 | +0.32 (+3.64%) | 5,913,717 |
| 7 Aug 2009 | CNY | 8.72 | 9.07 | 8.6 | 8.78 | 8.78 | -0.02 (-0.23%) | 6,328,342 |
| 6 Aug 2009 | CNY | 8.75 | 9.13 | 8.51 | 8.8 | 8.8 | -0.05 (-0.56%) | 6,966,821 |
| 5 Aug 2009 | CNY | 8.62 | 9.33 | 8.62 | 8.85 | 8.85 | +0.36 (+4.24%) | 12,587,155 |
