| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2009 | CNY | 9.4167 | 9.45 | 9.1667 | 9.35 | 9.35 | -0.1 (-1.06%) | 30,677,982 |
| 14 Sep 2009 | CNY | 9.3333 | 9.4833 | 9.25 | 9.45 | 9.45 | +0.2 (+2.16%) | 30,129,184 |
| 11 Sep 2009 | CNY | 9 | 9.375 | 8.9667 | 9.25 | 9.25 | +0.175 (+1.93%) | 33,490,368 |
| 10 Sep 2009 | CNY | 8.875 | 9.375 | 8.775 | 9.075 | 9.075 | +0.142 (+1.59%) | 50,195,794 |
| 9 Sep 2009 | CNY | 8.9167 | 9.0833 | 8.75 | 8.9333 | 8.9333 | -0.117 (-1.29%) | 46,490,682 |
| 8 Sep 2009 | CNY | 8.25 | 9.1333 | 7.9833 | 9.05 | 9.05 | +0.75 (+9.04%) | 67,292,437 |
| 7 Sep 2009 | CNY | 8.375 | 8.4917 | 8.25 | 8.3 | 8.3 | -0.075 (-0.90%) | 29,930,124 |
| 4 Sep 2009 | CNY | 8.3583 | 8.5917 | 8.2917 | 8.375 | 8.375 | +0.05 (+0.60%) | 30,788,449 |
| 3 Sep 2009 | CNY | 7.7833 | 8.4167 | 7.75 | 8.325 | 8.325 | +0.542 (+6.96%) | 33,732,753 |
| 2 Sep 2009 | CNY | 7.7417 | 7.9583 | 7.5833 | 7.7833 | 7.7833 | -0.075 (-0.95%) | 15,575,796 |
| 1 Sep 2009 | CNY | 7.45 | 8.275 | 7.45 | 7.8583 | 7.8583 | -0.417 (-5.04%) | 34,908,657 |
| 28 Aug 2009 | CNY | 8.4917 | 8.525 | 8.175 | 8.275 | 8.275 | -0.117 (-1.39%) | 21,089,846 |
| 27 Aug 2009 | CNY | 8.2833 | 8.5 | 8.2 | 8.3917 | 8.3917 | +0.017 (+0.20%) | 21,550,608 |
| 26 Aug 2009 | CNY | 8 | 8.4583 | 7.9333 | 8.375 | 8.375 | +0.275 (+3.40%) | 25,364,227 |
| 25 Aug 2009 | CNY | 8.5917 | 8.5917 | 7.7833 | 8.1 | 8.1 | -0.492 (-5.72%) | 26,408,680 |
| 24 Aug 2009 | CNY | 8.5167 | 8.6417 | 8.4417 | 8.5917 | 8.5917 | +0.142 (+1.68%) | 24,003,642 |
| 21 Aug 2009 | CNY | 8.3167 | 8.625 | 8.1667 | 8.45 | 8.45 | +0.075 (+0.90%) | 25,112,554 |
| 20 Aug 2009 | CNY | 8.0833 | 8.4 | 7.925 | 8.375 | 8.375 | +0.258 (+3.18%) | 26,770,593 |
| 19 Aug 2009 | CNY | 8.95 | 9.0833 | 8.1083 | 8.1167 | 8.1167 | -0.892 (-9.90%) | 28,845,801 |
| 18 Aug 2009 | CNY | 9.0833 | 9.1833 | 8.4333 | 9.0083 | 9.0083 | -0.225 (-2.44%) | 31,364,928 |
| 17 Aug 2009 | CNY | 10 | 10.0833 | 9.2333 | 9.2333 | 9.2333 | -1.025 (-9.99%) | 27,422,643 |
| 14 Aug 2009 | CNY | 10.4167 | 10.6667 | 10.1833 | 10.2583 | 10.2583 | -0.158 (-1.52%) | 31,686,808 |
| 13 Aug 2009 | CNY | 10.275 | 10.5 | 9.8333 | 10.4167 | 10.4167 | +0.175 (+1.71%) | 34,993,328 |
| 12 Aug 2009 | CNY | 10.2083 | 10.575 | 10.1167 | 10.2417 | 10.2417 | +0.033 (+0.33%) | 34,339,392 |
| 11 Aug 2009 | CNY | 10.1 | 10.4083 | 10.0833 | 10.2083 | 10.2083 | +0.092 (+0.91%) | 15,944,857 |
| 10 Aug 2009 | CNY | 10.2333 | 10.4167 | 9.9833 | 10.1167 | 10.1167 | -0.108 (-1.06%) | 20,851,518 |
| 7 Aug 2009 | CNY | 10.75 | 10.75 | 10.1333 | 10.225 | 10.225 | -0.575 (-5.32%) | 28,016,274 |
| 6 Aug 2009 | CNY | 10.2917 | 11.1833 | 9.8 | 10.8 | 10.8 | +0.408 (+3.93%) | 58,752,944 |
| 5 Aug 2009 | CNY | 10.6917 | 10.7 | 10.225 | 10.3917 | 10.3917 | -0.35 (-3.26%) | 33,264,846 |
| 4 Aug 2009 | CNY | 10.8167 | 11.1167 | 10.6 | 10.7417 | 10.7417 | -0.017 (-0.15%) | 37,023,646 |
