| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | CNY | 8.8462 | 9.4615 | 8.6231 | 8.8539 | 8.8539 | +0.254 (+2.95%) | 19,422,161 |
| 17 Sep 2009 | CNY | 7.7692 | 8.6 | 7.7154 | 8.6 | 8.6 | +0.785 (+10.04%) | 7,735,938 |
| 16 Sep 2009 | CNY | 7.8462 | 7.9154 | 7.5615 | 7.8154 | 7.8154 | -0.031 (-0.39%) | 4,405,155 |
| 15 Sep 2009 | CNY | 7.5769 | 7.9231 | 7.5 | 7.8462 | 7.8462 | +0.269 (+3.55%) | 5,606,467 |
| 14 Sep 2009 | CNY | 7.2846 | 7.7846 | 7.2769 | 7.5769 | 7.5769 | +0.3 (+4.12%) | 5,232,121 |
| 11 Sep 2009 | CNY | 7.0462 | 7.3385 | 7.0462 | 7.2769 | 7.2769 | +0.192 (+2.71%) | 1,956,553 |
| 10 Sep 2009 | CNY | 7.1539 | 7.3077 | 7.0385 | 7.0846 | 7.0846 | -0.131 (-1.81%) | 1,622,621 |
| 9 Sep 2009 | CNY | 7.3462 | 7.4385 | 7.1462 | 7.2154 | 7.2154 | -0.192 (-2.60%) | 2,488,876 |
| 8 Sep 2009 | CNY | 7.2154 | 7.5 | 7.1 | 7.4077 | 7.4077 | +0.115 (+1.58%) | 2,994,566 |
| 7 Sep 2009 | CNY | 7.3539 | 7.3846 | 7.1231 | 7.2923 | 7.2923 | +0.008 (+0.11%) | 3,067,168 |
| 4 Sep 2009 | CNY | 7.0769 | 7.3385 | 7.0539 | 7.2846 | 7.2846 | +0.208 (+2.93%) | 2,910,056 |
| 3 Sep 2009 | CNY | 6.7692 | 7.1539 | 6.6154 | 7.0769 | 7.0769 | +0.269 (+3.95%) | 2,123,353 |
| 2 Sep 2009 | CNY | 6.6385 | 6.9154 | 6.6385 | 6.8077 | 6.8077 | +0.169 (+2.55%) | 1,550,671 |
| 1 Sep 2009 | CNY | 6.4 | 6.8846 | 6.4 | 6.6385 | 6.6385 | +0.062 (+0.94%) | 1,974,622 |
| 31 Aug 2009 | CNY | 7.1154 | 7.1154 | 6.4846 | 6.5769 | 6.5769 | -0.615 (-8.56%) | 2,842,073 |
| 28 Aug 2009 | CNY | 7.2 | 7.4385 | 7.1923 | 7.1923 | 7.1923 | -0.131 (-1.79%) | 2,822,431 |
| 27 Aug 2009 | CNY | 7.4692 | 7.5615 | 7.1615 | 7.3231 | 7.3231 | -0.177 (-2.36%) | 3,780,935 |
| 26 Aug 2009 | CNY | 7.1154 | 7.6154 | 6.9615 | 7.5 | 7.5 | +0.354 (+4.95%) | 4,108,672 |
| 25 Aug 2009 | CNY | 7.2154 | 7.2308 | 6.8462 | 7.1462 | 7.1462 | -0.162 (-2.21%) | 3,402,896 |
| 24 Aug 2009 | CNY | 7.2692 | 7.3769 | 7.0462 | 7.3077 | 7.3077 | +0.038 (+0.53%) | 4,711,954 |
| 21 Aug 2009 | CNY | 6.7692 | 7.4154 | 6.7 | 7.2692 | 7.2692 | +0.523 (+7.75%) | 5,856,055 |
| 20 Aug 2009 | CNY | 6.5385 | 6.8154 | 6.4615 | 6.7462 | 6.7462 | +0.208 (+3.18%) | 4,193,268 |
| 19 Aug 2009 | CNY | 6.2539 | 6.6692 | 6.2539 | 6.5385 | 6.5385 | +0.285 (+4.55%) | 5,007,358 |
| 18 Aug 2009 | CNY | 5.8615 | 6.3077 | 5.8539 | 6.2539 | 6.2539 | +0.292 (+4.90%) | 2,799,629 |
| 17 Aug 2009 | CNY | 6.5846 | 6.5846 | 5.9615 | 5.9615 | 5.9615 | -0.646 (-9.78%) | 3,450,721 |
| 14 Aug 2009 | CNY | 7.0385 | 7.1154 | 6.5539 | 6.6077 | 6.6077 | -0.431 (-6.12%) | 2,777,075 |
| 13 Aug 2009 | CNY | 7.0769 | 7.2154 | 6.8462 | 7.0385 | 7.0385 | -0.077 (-1.08%) | 3,127,416 |
| 12 Aug 2009 | CNY | 7.6692 | 7.7154 | 7.0846 | 7.1154 | 7.1154 | -0.538 (-7.04%) | 4,551,535 |
| 11 Aug 2009 | CNY | 7.6539 | 7.8462 | 7.6308 | 7.6539 | 7.6539 | 0.0 (0.0%) | 5,002,173 |
| 10 Aug 2009 | CNY | 7.6923 | 7.7615 | 7.4385 | 7.6539 | 7.6539 | +0.185 (+2.47%) | 5,489,234 |
