| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2009 | CNY | 8.9201 | 9.0385 | 8.6864 | 8.6894 | 8.6894 | -0.251 (-2.81%) | 4,836,343 |
| 20 Oct 2009 | CNY | 8.7426 | 9 | 8.6006 | 8.9408 | 8.9408 | +0.228 (+2.61%) | 6,168,361 |
| 19 Oct 2009 | CNY | 8.5089 | 8.7692 | 8.497 | 8.713 | 8.713 | +0.207 (+2.43%) | 4,128,639 |
| 16 Oct 2009 | CNY | 8.4852 | 8.6982 | 8.4053 | 8.5059 | 8.5059 | +0.038 (+0.45%) | 2,385,698 |
| 15 Oct 2009 | CNY | 8.5799 | 8.645 | 8.3728 | 8.4675 | 8.4675 | -0.029 (-0.35%) | 3,319,160 |
| 13 Oct 2009 | CNY | 8.3876 | 8.5414 | 8.284 | 8.497 | 8.497 | +0.089 (+1.05%) | 2,364,742 |
| 12 Oct 2009 | CNY | 8.1391 | 8.574 | 8.0562 | 8.4083 | 8.4083 | +0.269 (+3.31%) | 4,545,292 |
| 9 Oct 2009 | CNY | 7.9734 | 8.1657 | 7.8846 | 8.1391 | 8.1391 | +0.305 (+3.89%) | 2,524,217 |
| 30 Sep 2009 | CNY | 7.8876 | 8.0178 | 7.8136 | 7.8343 | 7.8343 | +0.05 (+0.65%) | 2,151,032 |
| 29 Sep 2009 | CNY | 8.0237 | 8.1243 | 7.6775 | 7.784 | 7.784 | -0.323 (-3.98%) | 4,320,316 |
| 28 Sep 2009 | CNY | 8.642 | 8.8314 | 8.1065 | 8.1065 | 8.1065 | -0.627 (-7.18%) | 4,111,432 |
| 25 Sep 2009 | CNY | 8.4438 | 8.9112 | 8.4349 | 8.7337 | 8.7337 | +0.101 (+1.17%) | 4,833,400 |
| 24 Sep 2009 | CNY | 8.1686 | 8.9734 | 8.145 | 8.6331 | 8.6331 | +0.405 (+4.93%) | 8,179,600 |
| 23 Sep 2009 | CNY | 8.1657 | 8.2811 | 8.1006 | 8.2278 | 8.2278 | +0.092 (+1.13%) | 3,868,748 |
| 22 Sep 2009 | CNY | 8.3107 | 8.5059 | 8.1361 | 8.1361 | 8.1361 | -0.281 (-3.34%) | 2,666,820 |
| 21 Sep 2009 | CNY | 8.5681 | 8.6036 | 8.0178 | 8.4172 | 8.4172 | -0.213 (-2.47%) | 5,608,772 |
| 18 Sep 2009 | CNY | 8.8314 | 9.1124 | 8.5237 | 8.6302 | 8.6302 | -0.183 (-2.08%) | 6,823,544 |
| 17 Sep 2009 | CNY | 8.5828 | 8.855 | 8.5533 | 8.8136 | 8.8136 | +0.189 (+2.19%) | 5,382,650 |
| 16 Sep 2009 | CNY | 8.4793 | 8.7781 | 8.4379 | 8.6243 | 8.6243 | +0.03 (+0.34%) | 5,453,968 |
| 15 Sep 2009 | CNY | 8.8757 | 9.0533 | 8.5799 | 8.5947 | 8.5947 | -0.334 (-3.74%) | 9,746,906 |
| 14 Sep 2009 | CNY | 8.6746 | 9.1361 | 8.6746 | 8.929 | 8.929 | +0.228 (+2.62%) | 9,058,062 |
| 11 Sep 2009 | CNY | 8.4556 | 9.0473 | 8.4556 | 8.7012 | 8.7012 | +0.154 (+1.80%) | 10,831,886 |
| 10 Sep 2009 | CNY | 8.6036 | 9.0473 | 8.4645 | 8.5473 | 8.5473 | -0.213 (-2.43%) | 13,631,202 |
| 9 Sep 2009 | CNY | 8.2544 | 8.9467 | 8.0947 | 8.7604 | 8.7604 | +0.506 (+6.13%) | 14,498,510 |
| 8 Sep 2009 | CNY | 7.9615 | 8.4467 | 7.926 | 8.2544 | 8.2544 | +0.192 (+2.39%) | 9,117,212 |
| 7 Sep 2009 | CNY | 7.9586 | 8.3284 | 7.8846 | 8.0621 | 8.0621 | +0.095 (+1.19%) | 11,991,902 |
| 4 Sep 2009 | CNY | 7.7485 | 8.1657 | 7.7071 | 7.9675 | 7.9675 | +0.098 (+1.24%) | 10,427,976 |
| 3 Sep 2009 | CNY | 7.429 | 7.926 | 7.4201 | 7.8698 | 7.8698 | +0.142 (+1.84%) | 13,544,336 |
| 2 Sep 2009 | CNY | 7.6657 | 8.0681 | 7.4911 | 7.7278 | 7.7278 | -0.098 (-1.25%) | 12,980,552 |
| 1 Sep 2009 | CNY | 8.1686 | 8.4615 | 7.8107 | 7.8254 | 7.8254 | -0.382 (-4.65%) | 11,938,160 |
