| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | CNY | 9.7722 | 9.9333 | 9.6 | 9.65 | 9.65 | -0.339 (-3.39%) | 8,185,600 |
| 24 Sep 2009 | CNY | 9.5 | 10.0222 | 9.1 | 9.9889 | 9.9889 | +0.439 (+4.60%) | 29,351,570 |
| 23 Sep 2009 | CNY | 9.7333 | 9.8556 | 9.5278 | 9.55 | 9.55 | -0.194 (-1.99%) | 12,045,603 |
| 22 Sep 2009 | CNY | 9.8556 | 10.1278 | 9.7167 | 9.7444 | 9.7444 | -0.111 (-1.13%) | 11,548,765 |
| 21 Sep 2009 | CNY | 9.8333 | 10 | 9.5611 | 9.8556 | 9.8556 | -0.139 (-1.39%) | 11,256,519 |
| 18 Sep 2009 | CNY | 10.4722 | 10.5 | 9.8722 | 9.9944 | 9.9944 | -0.461 (-4.41%) | 18,530,488 |
| 17 Sep 2009 | CNY | 10.3444 | 10.5278 | 10.3444 | 10.4556 | 10.4556 | +0.067 (+0.64%) | 10,732,032 |
| 16 Sep 2009 | CNY | 10.6778 | 10.7278 | 10.2778 | 10.3889 | 10.3889 | -0.289 (-2.71%) | 17,885,170 |
| 15 Sep 2009 | CNY | 10.8333 | 10.9167 | 10.4944 | 10.6778 | 10.6778 | -0.089 (-0.83%) | 17,747,132 |
| 14 Sep 2009 | CNY | 10.6222 | 10.8333 | 10.5944 | 10.7667 | 10.7667 | +0.217 (+2.05%) | 13,992,053 |
| 11 Sep 2009 | CNY | 10.2111 | 10.5889 | 10.1444 | 10.55 | 10.55 | +0.306 (+2.98%) | 14,786,575 |
| 10 Sep 2009 | CNY | 10.2778 | 10.5167 | 10.2389 | 10.2444 | 10.2444 | -0.056 (-0.54%) | 13,107,502 |
| 9 Sep 2009 | CNY | 10.2667 | 10.4444 | 10.1667 | 10.3 | 10.3 | +0.056 (+0.54%) | 14,995,000 |
| 8 Sep 2009 | CNY | 9.8222 | 10.4444 | 9.6889 | 10.2444 | 10.2444 | +0.367 (+3.71%) | 20,206,483 |
| 7 Sep 2009 | CNY | 10 | 10.2111 | 9.7222 | 9.8778 | 9.8778 | -0.111 (-1.11%) | 18,315,660 |
| 4 Sep 2009 | CNY | 9.7778 | 10.0889 | 9.6944 | 9.9889 | 9.9889 | +0.211 (+2.16%) | 28,760,806 |
| 3 Sep 2009 | CNY | 8.9944 | 9.8889 | 8.9944 | 9.7778 | 9.7778 | +0.778 (+8.64%) | 27,580,359 |
| 2 Sep 2009 | CNY | 8.7333 | 9.0333 | 8.6667 | 9 | 9 | +0.183 (+2.08%) | 14,931,527 |
| 1 Sep 2009 | CNY | 8.5167 | 9.1667 | 8.4444 | 8.8167 | 8.8167 | +0.283 (+3.32%) | 20,710,868 |
| 31 Aug 2009 | CNY | 9.3833 | 9.3833 | 8.5333 | 8.5333 | 8.5333 | -0.95 (-10.02%) | 24,700,253 |
| 28 Aug 2009 | CNY | 9.9056 | 9.95 | 9.4167 | 9.4833 | 9.4833 | -0.422 (-4.26%) | 15,317,339 |
| 27 Aug 2009 | CNY | 9.9278 | 10.0611 | 9.7222 | 9.9056 | 9.9056 | -0.155 (-1.55%) | 15,415,709 |
| 26 Aug 2009 | CNY | 9.8056 | 10.1556 | 9.6667 | 10.0611 | 10.0611 | +0.172 (+1.74%) | 26,790,607 |
| 25 Aug 2009 | CNY | 10.3389 | 10.3389 | 9.5278 | 9.8889 | 9.8889 | -0.478 (-4.61%) | 25,128,334 |
| 24 Aug 2009 | CNY | 10.0833 | 10.3778 | 10.0056 | 10.3667 | 10.3667 | +0.3 (+2.98%) | 20,050,214 |
| 21 Aug 2009 | CNY | 9.9444 | 10.2778 | 9.7833 | 10.0667 | 10.0667 | +0.061 (+0.61%) | 22,145,895 |
| 20 Aug 2009 | CNY | 9.6556 | 10.0556 | 9.3889 | 10.0056 | 10.0056 | +0.283 (+2.91%) | 29,301,737 |
| 19 Aug 2009 | CNY | 10.3056 | 10.6111 | 9.6722 | 9.7222 | 9.7222 | -0.606 (-5.86%) | 23,140,954 |
| 18 Aug 2009 | CNY | 10.0611 | 10.5278 | 10 | 10.3278 | 10.3278 | +0.011 (+0.11%) | 20,860,498 |
| 17 Aug 2009 | CNY | 11.3333 | 11.3333 | 10.3056 | 10.3167 | 10.3167 | -1.133 (-9.90%) | 28,490,230 |
