| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2009 | CNY | 7.7333 | 7.86 | 7.52 | 7.8367 | 7.8367 | +0.103 (+1.34%) | 11,941,977 |
| 7 Sep 2009 | CNY | 7.79 | 7.99 | 7.6667 | 7.7333 | 7.7333 | -0.057 (-0.73%) | 12,680,463 |
| 4 Sep 2009 | CNY | 7.43 | 8.03 | 7.4267 | 7.79 | 7.79 | +0.363 (+4.89%) | 13,847,247 |
| 3 Sep 2009 | CNY | 6.9733 | 7.4933 | 6.9533 | 7.4267 | 7.4267 | +0.403 (+5.74%) | 10,087,806 |
| 2 Sep 2009 | CNY | 6.9667 | 7.16 | 6.9333 | 7.0233 | 7.0233 | -0.043 (-0.61%) | 5,646,999 |
| 1 Sep 2009 | CNY | 7.2033 | 7.3133 | 6.9967 | 7.0667 | 7.0667 | -0.147 (-2.03%) | 7,977,351 |
| 31 Aug 2009 | CNY | 7.7667 | 7.8333 | 7.2133 | 7.2133 | 7.2133 | -0.8 (-9.98%) | 10,610,283 |
| 28 Aug 2009 | CNY | 8.05 | 8.2533 | 7.8533 | 8.0133 | 8.0133 | -0.247 (-2.99%) | 11,260,875 |
| 27 Aug 2009 | CNY | 8.0667 | 8.46 | 7.9733 | 8.26 | 8.26 | +0.123 (+1.52%) | 20,689,062 |
| 26 Aug 2009 | CNY | 7.6 | 8.3267 | 7.4667 | 8.1367 | 8.1367 | +0.55 (+7.25%) | 21,582,939 |
| 25 Aug 2009 | CNY | 8.05 | 8.05 | 7.3533 | 7.5867 | 7.5867 | -0.497 (-6.14%) | 15,175,383 |
| 24 Aug 2009 | CNY | 7.9 | 8.1967 | 7.8 | 8.0833 | 8.0833 | +0.19 (+2.41%) | 14,360,886 |
| 21 Aug 2009 | CNY | 7.7167 | 7.94 | 7.59 | 7.8933 | 7.8933 | +0.15 (+1.94%) | 11,572,527 |
| 20 Aug 2009 | CNY | 7.4633 | 7.7933 | 7.3333 | 7.7433 | 7.7433 | +0.27 (+3.61%) | 12,173,622 |
| 19 Aug 2009 | CNY | 8.0533 | 8.2167 | 7.33 | 7.4733 | 7.4733 | -0.597 (-7.39%) | 13,238,568 |
| 18 Aug 2009 | CNY | 7.7833 | 8.16 | 7.7833 | 8.07 | 8.07 | +0.057 (+0.71%) | 10,121,268 |
| 17 Aug 2009 | CNY | 8.6733 | 8.8333 | 8.0133 | 8.0133 | 8.0133 | -0.89 (-10.00%) | 14,407,533 |
| 14 Aug 2009 | CNY | 9.4533 | 9.5667 | 8.9 | 8.9033 | 8.9033 | -0.507 (-5.38%) | 12,248,319 |
| 13 Aug 2009 | CNY | 9.45 | 9.59 | 9.2867 | 9.41 | 9.41 | -0.033 (-0.35%) | 9,338,166 |
| 12 Aug 2009 | CNY | 10.0333 | 10.1867 | 9.42 | 9.4433 | 9.4433 | -0.71 (-6.99%) | 14,110,632 |
| 11 Aug 2009 | CNY | 10.0633 | 10.2767 | 10.0033 | 10.1533 | 10.1533 | +0.09 (+0.89%) | 7,249,683 |
| 10 Aug 2009 | CNY | 10.4 | 10.4267 | 9.8433 | 10.0633 | 10.0633 | -0.11 (-1.08%) | 13,296,012 |
| 7 Aug 2009 | CNY | 10.8667 | 10.8967 | 10.1667 | 10.1733 | 10.1733 | -0.687 (-6.32%) | 27,046,392 |
| 6 Aug 2009 | CNY | 10.4667 | 11.4 | 10.3433 | 10.86 | 10.86 | +0.293 (+2.78%) | 45,724,164 |
| 5 Aug 2009 | CNY | 10.5 | 10.8 | 10.3333 | 10.5667 | 10.5667 | +0.117 (+1.12%) | 21,243,456 |
| 4 Aug 2009 | CNY | 10.2333 | 10.85 | 10.1667 | 10.45 | 10.45 | +0.15 (+1.46%) | 27,068,172 |
| 3 Aug 2009 | CNY | 10.2533 | 10.3333 | 10.0767 | 10.3 | 10.3 | +0.057 (+0.55%) | 16,816,818 |
| 31 Jul 2009 | CNY | 10.1667 | 10.3367 | 10 | 10.2433 | 10.2433 | +0.163 (+1.62%) | 15,077,532 |
| 30 Jul 2009 | CNY | 10.2 | 10.3233 | 9.6633 | 10.08 | 10.08 | -0.01 (-0.10%) | 17,449,986 |
| 29 Jul 2009 | CNY | 11 | 11 | 9.9633 | 10.09 | 10.09 | -0.98 (-8.85%) | 35,178,405 |
