| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2009 | CNY | 7 | 7.15 | 6.95 | 7.12 | 7.12 | +0.18 (+2.59%) | 6,504,642 |
| 11 Sep 2009 | CNY | 6.8 | 7.06 | 6.78 | 6.94 | 6.94 | +0.1 (+1.46%) | 5,080,605 |
| 10 Sep 2009 | CNY | 7 | 7.08 | 6.84 | 6.84 | 6.84 | -0.17 (-2.43%) | 3,727,690 |
| 9 Sep 2009 | CNY | 6.99 | 7.11 | 6.96 | 7.01 | 7.01 | -0.07 (-0.99%) | 5,083,418 |
| 8 Sep 2009 | CNY | 6.75 | 7.26 | 6.7 | 7.08 | 7.08 | +0.27 (+3.96%) | 7,831,650 |
| 7 Sep 2009 | CNY | 6.97 | 7.05 | 6.74 | 6.81 | 6.81 | -0.11 (-1.59%) | 8,156,917 |
| 4 Sep 2009 | CNY | 6.68 | 6.98 | 6.61 | 6.92 | 6.92 | +0.26 (+3.90%) | 7,031,972 |
| 3 Sep 2009 | CNY | 6.44 | 6.73 | 6.38 | 6.66 | 6.66 | +0.26 (+4.06%) | 5,977,197 |
| 2 Sep 2009 | CNY | 6.38 | 6.55 | 6.25 | 6.4 | 6.4 | -0.02 (-0.31%) | 4,931,680 |
| 1 Sep 2009 | CNY | 6.85 | 7.37 | 6.36 | 6.42 | 6.42 | -0.65 (-9.19%) | 11,855,839 |
| 31 Aug 2009 | CNY | 7.63 | 7.8 | 7.07 | 7.07 | 7.07 | -0.79 (-10.05%) | 11,892,738 |
| 28 Aug 2009 | CNY | 7.8 | 7.93 | 7.61 | 7.86 | 7.86 | -0.07 (-0.88%) | 13,379,718 |
| 27 Aug 2009 | CNY | 8 | 8.05 | 7.72 | 7.93 | 7.93 | 0.0 (0.0%) | 17,415,059 |
| 26 Aug 2009 | CNY | 7.6 | 8.09 | 7.44 | 7.93 | 7.93 | +0.34 (+4.48%) | 14,709,802 |
| 25 Aug 2009 | CNY | 7.53 | 7.96 | 7.2 | 7.59 | 7.59 | -0.01 (-0.13%) | 12,151,591 |
| 24 Aug 2009 | CNY | 7.35 | 7.76 | 7.23 | 7.6 | 7.6 | +0.18 (+2.43%) | 11,297,174 |
| 21 Aug 2009 | CNY | 6.96 | 7.66 | 6.83 | 7.42 | 7.42 | +0.46 (+6.61%) | 10,045,256 |
| 20 Aug 2009 | CNY | 6.49 | 7.07 | 6.45 | 6.96 | 6.96 | +0.4 (+6.10%) | 8,465,639 |
| 19 Aug 2009 | CNY | 6.5 | 6.69 | 6.26 | 6.56 | 6.56 | +0.04 (+0.61%) | 6,492,014 |
| 18 Aug 2009 | CNY | 6.25 | 6.54 | 6.21 | 6.52 | 6.52 | +0.26 (+4.15%) | 4,708,968 |
| 17 Aug 2009 | CNY | 6.9 | 6.9 | 6.25 | 6.26 | 6.26 | -0.68 (-9.80%) | 5,172,854 |
| 14 Aug 2009 | CNY | 7.36 | 7.42 | 6.93 | 6.94 | 6.94 | -0.42 (-5.71%) | 4,430,807 |
| 13 Aug 2009 | CNY | 7.3 | 7.46 | 7.25 | 7.36 | 7.36 | +0.01 (+0.14%) | 3,317,266 |
| 12 Aug 2009 | CNY | 7.89 | 7.89 | 7.3 | 7.35 | 7.35 | -0.6 (-7.55%) | 4,438,166 |
| 11 Aug 2009 | CNY | 7.89 | 7.96 | 7.76 | 7.95 | 7.95 | +0.1 (+1.27%) | 3,057,746 |
| 10 Aug 2009 | CNY | 7.88 | 7.99 | 7.71 | 7.85 | 7.85 | +0.06 (+0.77%) | 4,050,568 |
| 7 Aug 2009 | CNY | 8.18 | 8.26 | 7.74 | 7.79 | 7.79 | -0.36 (-4.42%) | 8,735,634 |
| 6 Aug 2009 | CNY | 8.48 | 8.48 | 8.02 | 8.15 | 8.15 | -0.46 (-5.34%) | 9,683,770 |
| 5 Aug 2009 | CNY | 8.38 | 8.95 | 8.35 | 8.61 | 8.61 | +0.16 (+1.89%) | 11,435,649 |
| 4 Aug 2009 | CNY | 8.59 | 8.59 | 8.3 | 8.45 | 8.45 | -0.15 (-1.74%) | 9,638,235 |
