| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | CNY | 9.1667 | 9.3733 | 9.1 | 9.2033 | 9.2033 | +0.043 (+0.47%) | 5,864,835 |
| 9 Oct 2009 | CNY | 8.9267 | 9.2 | 8.9033 | 9.16 | 9.16 | +0.39 (+4.45%) | 6,269,559 |
| 30 Sep 2009 | CNY | 8.9333 | 9.09 | 8.7267 | 8.77 | 8.77 | -0.04 (-0.45%) | 5,801,205 |
| 29 Sep 2009 | CNY | 9.2733 | 9.3933 | 8.6033 | 8.81 | 8.81 | -0.573 (-6.11%) | 9,749,208 |
| 28 Sep 2009 | CNY | 9.9 | 10.1 | 9.3367 | 9.3833 | 9.3833 | -0.547 (-5.51%) | 10,385,913 |
| 25 Sep 2009 | CNY | 9.55 | 10.3733 | 9.4 | 9.93 | 9.93 | +0.397 (+4.16%) | 16,022,973 |
| 24 Sep 2009 | CNY | 9.5167 | 9.7533 | 9.27 | 9.5333 | 9.5333 | -0.007 (-0.07%) | 9,834,561 |
| 23 Sep 2009 | CNY | 9.4933 | 9.76 | 9.3167 | 9.54 | 9.54 | -0.033 (-0.35%) | 10,472,583 |
| 22 Sep 2009 | CNY | 9.5233 | 10 | 9.41 | 9.5733 | 9.5733 | -0.053 (-0.55%) | 14,234,946 |
| 21 Sep 2009 | CNY | 9.8333 | 9.9267 | 9.1067 | 9.6267 | 9.6267 | -0.487 (-4.81%) | 17,690,514 |
| 18 Sep 2009 | CNY | 10.1133 | 10.1133 | 10.1133 | 10.1133 | 10.1133 | 0.0 (0.0%) | 0 |
| 17 Sep 2009 | CNY | 10.3333 | 10.7 | 10.02 | 10.1133 | 10.1133 | -0.09 (-0.88%) | 30,117,324 |
| 16 Sep 2009 | CNY | 9.1967 | 10.2033 | 9.1533 | 10.2033 | 10.2033 | +0.927 (+9.99%) | 23,846,394 |
| 15 Sep 2009 | CNY | 9.5733 | 9.61 | 9.2767 | 9.2767 | 9.2767 | -0.337 (-3.50%) | 11,732,904 |
| 14 Sep 2009 | CNY | 9.5233 | 9.6567 | 9.36 | 9.6133 | 9.6133 | +0.13 (+1.37%) | 13,272,774 |
| 11 Sep 2009 | CNY | 9.2 | 9.7967 | 9.0333 | 9.4833 | 9.4833 | +0.19 (+2.04%) | 19,523,391 |
| 10 Sep 2009 | CNY | 9.2667 | 9.61 | 9.15 | 9.2933 | 9.2933 | -0.117 (-1.24%) | 20,729,856 |
| 9 Sep 2009 | CNY | 8.95 | 9.5267 | 8.6633 | 9.41 | 9.41 | +0.42 (+4.67%) | 24,924,477 |
| 8 Sep 2009 | CNY | 8.9333 | 9.06 | 8.7967 | 8.99 | 8.99 | -0.003 (-0.04%) | 9,519,513 |
| 7 Sep 2009 | CNY | 8.8167 | 9.2 | 8.7867 | 8.9933 | 8.9933 | +0.177 (+2.00%) | 16,491,276 |
| 4 Sep 2009 | CNY | 8.7333 | 9.0467 | 8.7033 | 8.8167 | 8.8167 | -0.033 (-0.38%) | 13,207,614 |
| 3 Sep 2009 | CNY | 8.5667 | 8.8833 | 8.47 | 8.85 | 8.85 | +0.19 (+2.19%) | 16,028,610 |
| 2 Sep 2009 | CNY | 8.34 | 8.8167 | 8.3067 | 8.66 | 8.66 | +0.19 (+2.24%) | 12,018,606 |
| 1 Sep 2009 | CNY | 8.6867 | 8.83 | 8.2667 | 8.47 | 8.47 | -0.36 (-4.08%) | 13,533,711 |
| 31 Aug 2009 | CNY | 8.6 | 9.0533 | 8.51 | 8.83 | 8.83 | +0.027 (+0.30%) | 18,594,024 |
| 28 Aug 2009 | CNY | 9.5 | 9.5333 | 8.7733 | 8.8033 | 8.8033 | -0.88 (-9.09%) | 24,458,406 |
| 27 Aug 2009 | CNY | 10.0167 | 10.1 | 9.5833 | 9.6833 | 9.6833 | -0.55 (-5.37%) | 25,556,082 |
| 26 Aug 2009 | CNY | 9.9667 | 10.58 | 9.8067 | 10.2333 | 10.2333 | +0.283 (+2.85%) | 31,461,609 |
| 25 Aug 2009 | CNY | 10.05 | 10.15 | 9.5667 | 9.95 | 9.95 | -0.383 (-3.71%) | 31,073,898 |
| 24 Aug 2009 | CNY | 9.5667 | 10.7933 | 9.5033 | 10.3333 | 10.3333 | +0.403 (+4.06%) | 60,270,000 |
