| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2009 | CNY | 6.0667 | 6.1933 | 6 | 6.1667 | 6.1667 | +0.107 (+1.76%) | 3,647,043 |
| 10 Sep 2009 | CNY | 6.0667 | 6.12 | 5.9933 | 6.06 | 6.06 | -0.06 (-0.98%) | 2,510,544 |
| 9 Sep 2009 | CNY | 6.1867 | 6.1867 | 6 | 6.12 | 6.12 | -0.04 (-0.65%) | 3,660,217 |
| 8 Sep 2009 | CNY | 6.0267 | 6.18 | 5.94 | 6.16 | 6.16 | +0.093 (+1.54%) | 3,489,820 |
| 4 Sep 2009 | CNY | 6 | 6.1533 | 6 | 6.0667 | 6.0667 | +0.013 (+0.22%) | 2,930,010 |
| 3 Sep 2009 | CNY | 5.84 | 6.1 | 5.7733 | 6.0533 | 6.0533 | +0.22 (+3.77%) | 3,070,084 |
| 2 Sep 2009 | CNY | 5.7333 | 5.84 | 5.6667 | 5.8333 | 5.8333 | +0.087 (+1.51%) | 1,812,939 |
| 1 Sep 2009 | CNY | 5.7 | 5.9333 | 5.6133 | 5.7467 | 5.7467 | -0.133 (-2.27%) | 2,920,816 |
| 31 Aug 2009 | CNY | 6.4333 | 6.46 | 5.88 | 5.88 | 5.88 | -0.653 (-10.00%) | 5,079,300 |
| 28 Aug 2009 | CNY | 6.4333 | 6.7267 | 6.3667 | 6.5333 | 6.5333 | +0.113 (+1.76%) | 7,867,759 |
| 27 Aug 2009 | CNY | 6.24 | 6.6533 | 6.22 | 6.42 | 6.42 | +0.08 (+1.26%) | 5,843,680 |
| 26 Aug 2009 | CNY | 6.0067 | 6.4667 | 6 | 6.34 | 6.34 | +0.213 (+3.48%) | 5,308,077 |
| 25 Aug 2009 | CNY | 6.2333 | 6.2333 | 5.8333 | 6.1267 | 6.1267 | -0.2 (-3.16%) | 5,089,236 |
| 24 Aug 2009 | CNY | 6.1 | 6.4333 | 5.98 | 6.3267 | 6.3267 | +0.193 (+3.15%) | 6,037,875 |
| 21 Aug 2009 | CNY | 5.7733 | 6.2267 | 5.7733 | 6.1333 | 6.1333 | +0.267 (+4.54%) | 6,680,152 |
| 20 Aug 2009 | CNY | 5.66 | 5.96 | 5.5533 | 5.8667 | 5.8667 | +0.207 (+3.65%) | 4,700,856 |
| 19 Aug 2009 | CNY | 6.1267 | 6.1533 | 5.5533 | 5.66 | 5.66 | -0.507 (-8.22%) | 4,637,424 |
| 18 Aug 2009 | CNY | 6.0667 | 6.24 | 5.8067 | 6.1667 | 6.1667 | -0.167 (-2.63%) | 6,135,484 |
| 17 Aug 2009 | CNY | 6.7267 | 6.78 | 6.3333 | 6.3333 | 6.3333 | -0.7 (-9.95%) | 7,534,765 |
| 14 Aug 2009 | CNY | 6.9267 | 7.4 | 6.88 | 7.0333 | 7.0333 | +0.107 (+1.54%) | 14,755,153 |
| 13 Aug 2009 | CNY | 6.86 | 6.9867 | 6.7067 | 6.9267 | 6.9267 | +0.067 (+0.97%) | 4,280,997 |
| 12 Aug 2009 | CNY | 7.2 | 7.22 | 6.8067 | 6.86 | 6.86 | -0.4 (-5.51%) | 5,879,409 |
| 11 Aug 2009 | CNY | 7.08 | 7.44 | 7.04 | 7.26 | 7.26 | +0.173 (+2.45%) | 7,883,791 |
| 10 Aug 2009 | CNY | 7.2 | 7.2533 | 6.92 | 7.0867 | 7.0867 | -0.04 (-0.56%) | 7,494,244 |
| 7 Aug 2009 | CNY | 7.4733 | 7.5667 | 7.08 | 7.1267 | 7.1267 | -0.427 (-5.65%) | 12,299,455 |
| 6 Aug 2009 | CNY | 7.3267 | 7.76 | 7.06 | 7.5533 | 7.5533 | +0.233 (+3.19%) | 16,989,609 |
| 5 Aug 2009 | CNY | 7.0133 | 7.5267 | 6.92 | 7.32 | 7.32 | +0.26 (+3.68%) | 22,217,656 |
| 4 Aug 2009 | CNY | 6.98 | 7.2133 | 6.9 | 7.06 | 7.06 | +0.08 (+1.15%) | 17,045,719 |
| 3 Aug 2009 | CNY | 6.76 | 7 | 6.7333 | 6.98 | 6.98 | +0.247 (+3.66%) | 7,377,366 |
| 31 Jul 2009 | CNY | 6.54 | 6.78 | 6.5067 | 6.7333 | 6.7333 | +0.227 (+3.48%) | 5,378,190 |
