| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2009 | CNY | 6.1 | 6.24 | 5.9 | 6.175 | 6.175 | -0.045 (-0.72%) | 3,550,036 |
| 18 Sep 2009 | CNY | 6.55 | 6.55 | 6.05 | 6.22 | 6.22 | -0.285 (-4.38%) | 5,137,802 |
| 17 Sep 2009 | CNY | 6.5 | 6.625 | 6.425 | 6.505 | 6.505 | +0.085 (+1.32%) | 6,941,212 |
| 16 Sep 2009 | CNY | 6.44 | 6.6 | 6.205 | 6.42 | 6.42 | -0.055 (-0.85%) | 8,019,924 |
| 15 Sep 2009 | CNY | 6.31 | 6.75 | 6.25 | 6.475 | 6.475 | +0.165 (+2.61%) | 9,775,150 |
| 14 Sep 2009 | CNY | 6.225 | 6.34 | 6.175 | 6.31 | 6.31 | +0.03 (+0.48%) | 5,172,346 |
| 11 Sep 2009 | CNY | 6.24 | 6.4 | 6.105 | 6.28 | 6.28 | -0.045 (-0.71%) | 7,169,594 |
| 10 Sep 2009 | CNY | 6.1 | 6.48 | 6 | 6.325 | 6.325 | +0.295 (+4.89%) | 11,510,386 |
| 8 Sep 2009 | CNY | 5.895 | 6.05 | 5.76 | 6.03 | 6.03 | +0.115 (+1.94%) | 4,850,740 |
| 7 Sep 2009 | CNY | 5.9 | 6.05 | 5.81 | 5.915 | 5.915 | +0.04 (+0.68%) | 4,626,928 |
| 4 Sep 2009 | CNY | 5.8 | 6.095 | 5.75 | 5.875 | 5.875 | +0.01 (+0.17%) | 5,897,996 |
| 3 Sep 2009 | CNY | 5.45 | 5.875 | 5.45 | 5.865 | 5.865 | +0.45 (+8.31%) | 4,637,672 |
| 2 Sep 2009 | CNY | 5.3 | 5.5 | 5.26 | 5.415 | 5.415 | +0.02 (+0.37%) | 2,350,576 |
| 1 Sep 2009 | CNY | 5.54 | 5.74 | 5.33 | 5.395 | 5.395 | -0.22 (-3.92%) | 2,832,280 |
| 31 Aug 2009 | CNY | 6.07 | 6.07 | 5.615 | 5.615 | 5.615 | -0.625 (-10.02%) | 4,525,708 |
| 28 Aug 2009 | CNY | 6.1 | 6.385 | 6.1 | 6.24 | 6.24 | +0.14 (+2.30%) | 8,863,232 |
| 27 Aug 2009 | CNY | 5.93 | 6.145 | 5.9 | 6.1 | 6.1 | +0.095 (+1.58%) | 4,242,870 |
| 26 Aug 2009 | CNY | 5.74 | 6.12 | 5.74 | 6.005 | 6.005 | +0.14 (+2.39%) | 3,716,856 |
| 25 Aug 2009 | CNY | 6.115 | 6.12 | 5.65 | 5.865 | 5.865 | -0.35 (-5.63%) | 4,783,030 |
| 24 Aug 2009 | CNY | 6.05 | 6.285 | 6.05 | 6.215 | 6.215 | +0.205 (+3.41%) | 5,435,018 |
| 21 Aug 2009 | CNY | 5.83 | 6.06 | 5.775 | 6.01 | 6.01 | +0.085 (+1.43%) | 4,850,262 |
| 20 Aug 2009 | CNY | 5.8 | 6 | 5.7 | 5.925 | 5.925 | +0.175 (+3.04%) | 4,702,892 |
| 19 Aug 2009 | CNY | 6.27 | 6.33 | 5.75 | 5.75 | 5.75 | -0.64 (-10.02%) | 4,820,100 |
| 18 Aug 2009 | CNY | 6.1 | 6.55 | 6.05 | 6.39 | 6.39 | +0.1 (+1.59%) | 4,753,348 |
| 17 Aug 2009 | CNY | 6.58 | 6.645 | 6.29 | 6.29 | 6.29 | -0.7 (-10.01%) | 5,002,858 |
| 14 Aug 2009 | CNY | 7.245 | 7.4 | 6.99 | 6.99 | 6.99 | -0.26 (-3.59%) | 6,563,776 |
| 13 Aug 2009 | CNY | 7.06 | 7.3 | 7 | 7.25 | 7.25 | +0.21 (+2.98%) | 5,957,270 |
| 12 Aug 2009 | CNY | 7.325 | 7.365 | 7.005 | 7.04 | 7.04 | -0.25 (-3.43%) | 8,574,608 |
| 11 Aug 2009 | CNY | 7.1 | 7.31 | 6.93 | 7.29 | 7.29 | +0.115 (+1.60%) | 7,130,960 |
| 10 Aug 2009 | CNY | 6.9 | 7.265 | 6.775 | 7.175 | 7.175 | +0.325 (+4.74%) | 5,934,584 |
