| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2009 | CNY | 9.01 | 9.085 | 8.83 | 8.87 | 8.87 | -0.275 (-3.01%) | 9,960,524 |
| 9 Sep 2009 | CNY | 8.79 | 9.195 | 8.71 | 9.145 | 9.145 | +0.365 (+4.16%) | 18,677,496 |
| 8 Sep 2009 | CNY | 8.62 | 8.78 | 8.5 | 8.78 | 8.78 | +0.105 (+1.21%) | 8,347,368 |
| 7 Sep 2009 | CNY | 8.65 | 8.87 | 8.595 | 8.675 | 8.675 | +0.04 (+0.46%) | 9,321,248 |
| 4 Sep 2009 | CNY | 8.7 | 8.75 | 8.455 | 8.635 | 8.635 | +0.035 (+0.41%) | 10,997,872 |
| 3 Sep 2009 | CNY | 8.1 | 8.615 | 8.1 | 8.6 | 8.6 | +0.425 (+5.20%) | 10,892,302 |
| 2 Sep 2009 | CNY | 8.085 | 8.345 | 8.05 | 8.175 | 8.175 | +0.125 (+1.55%) | 6,925,004 |
| 1 Sep 2009 | CNY | 8.1 | 8.235 | 7.905 | 8.05 | 8.05 | -0.05 (-0.62%) | 6,957,040 |
| 31 Aug 2009 | CNY | 8.9 | 8.9 | 8.085 | 8.1 | 8.1 | -0.885 (-9.85%) | 13,296,300 |
| 28 Aug 2009 | CNY | 9.105 | 9.195 | 8.91 | 8.985 | 8.985 | -0.22 (-2.39%) | 8,192,210 |
| 27 Aug 2009 | CNY | 9.08 | 9.34 | 9.005 | 9.205 | 9.205 | +0.12 (+1.32%) | 11,509,010 |
| 26 Aug 2009 | CNY | 8.895 | 9.2 | 8.805 | 9.085 | 9.085 | +0.185 (+2.08%) | 11,404,792 |
| 25 Aug 2009 | CNY | 9.25 | 9.25 | 8.75 | 8.9 | 8.9 | -0.41 (-4.40%) | 14,640,956 |
| 24 Aug 2009 | CNY | 9.245 | 9.4 | 9.06 | 9.31 | 9.31 | +0.05 (+0.54%) | 16,418,232 |
| 21 Aug 2009 | CNY | 9.095 | 9.46 | 8.98 | 9.26 | 9.26 | +0.13 (+1.42%) | 19,578,084 |
| 20 Aug 2009 | CNY | 8.9 | 9.22 | 8.875 | 9.13 | 9.13 | +0.325 (+3.69%) | 13,065,704 |
| 19 Aug 2009 | CNY | 9.11 | 9.155 | 8.69 | 8.805 | 8.805 | -0.385 (-4.19%) | 13,437,278 |
| 18 Aug 2009 | CNY | 8.655 | 9.3 | 8.655 | 9.19 | 9.19 | +0.44 (+5.03%) | 13,015,014 |
| 17 Aug 2009 | CNY | 9.3 | 9.395 | 8.75 | 8.75 | 8.75 | -0.75 (-7.89%) | 16,037,788 |
| 14 Aug 2009 | CNY | 10.275 | 10.295 | 9.45 | 9.5 | 9.5 | -0.715 (-7.00%) | 20,122,870 |
| 13 Aug 2009 | CNY | 10.09 | 10.265 | 9.73 | 10.215 | 10.215 | +0.31 (+3.13%) | 21,217,730 |
| 12 Aug 2009 | CNY | 10.64 | 10.64 | 9.85 | 9.905 | 9.905 | -0.735 (-6.91%) | 27,651,328 |
| 11 Aug 2009 | CNY | 10.95 | 11.18 | 10.555 | 10.64 | 10.64 | -0.185 (-1.71%) | 47,837,268 |
| 10 Aug 2009 | CNY | 10.045 | 10.825 | 9.94 | 10.825 | 10.825 | +0.985 (+10.01%) | 69,720,536 |
| 7 Aug 2009 | CNY | 9.825 | 10.41 | 9.755 | 9.84 | 9.84 | +0.375 (+3.96%) | 44,621,228 |
| 6 Aug 2009 | CNY | 9.725 | 9.725 | 9.35 | 9.465 | 9.465 | -0.255 (-2.62%) | 12,882,122 |
| 5 Aug 2009 | CNY | 9.625 | 9.895 | 9.6 | 9.72 | 9.72 | +0.105 (+1.09%) | 20,940,552 |
| 4 Aug 2009 | CNY | 9.625 | 9.66 | 9.44 | 9.615 | 9.615 | +0.03 (+0.31%) | 13,121,978 |
| 3 Aug 2009 | CNY | 9.65 | 9.66 | 9.375 | 9.585 | 9.585 | -0.025 (-0.26%) | 16,712,344 |
| 31 Jul 2009 | CNY | 9.08 | 9.835 | 9.08 | 9.61 | 9.61 | +0.57 (+6.31%) | 24,753,918 |
