| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | CNY | 7.23 | 7.48 | 7.08 | 7.21 | 7.21 | -0.01 (-0.14%) | 2,761,900 |
| 23 Sep 2009 | CNY | 7.53 | 7.66 | 7.17 | 7.22 | 7.22 | -0.33 (-4.37%) | 3,417,907 |
| 22 Sep 2009 | CNY | 7.98 | 8 | 7.55 | 7.55 | 7.55 | -0.4 (-5.03%) | 2,936,250 |
| 21 Sep 2009 | CNY | 7.9 | 7.97 | 7.67 | 7.95 | 7.95 | +0.09 (+1.15%) | 3,129,803 |
| 18 Sep 2009 | CNY | 7.9 | 8.2 | 7.65 | 7.86 | 7.86 | -0.05 (-0.63%) | 5,313,488 |
| 17 Sep 2009 | CNY | 7.88 | 8.08 | 7.88 | 7.91 | 7.91 | +0.03 (+0.38%) | 2,121,752 |
| 16 Sep 2009 | CNY | 8.02 | 8.13 | 7.7 | 7.88 | 7.88 | -0.08 (-1.01%) | 1,963,041 |
| 15 Sep 2009 | CNY | 7.85 | 8.01 | 7.85 | 7.96 | 7.96 | +0.15 (+1.92%) | 2,465,856 |
| 14 Sep 2009 | CNY | 7.68 | 7.9 | 7.6 | 7.81 | 7.81 | +0.19 (+2.49%) | 2,480,916 |
| 11 Sep 2009 | CNY | 7.43 | 7.78 | 7.41 | 7.62 | 7.62 | +0.17 (+2.28%) | 2,419,955 |
| 10 Sep 2009 | CNY | 7.65 | 7.69 | 7.44 | 7.45 | 7.45 | -0.25 (-3.25%) | 2,238,571 |
| 9 Sep 2009 | CNY | 7.72 | 7.77 | 7.55 | 7.7 | 7.7 | +0.04 (+0.52%) | 1,994,526 |
| 8 Sep 2009 | CNY | 7.74 | 7.74 | 7.55 | 7.66 | 7.66 | -0.12 (-1.54%) | 2,385,982 |
| 7 Sep 2009 | CNY | 7.78 | 7.89 | 7.72 | 7.78 | 7.78 | 0.0 (0.0%) | 3,231,543 |
| 4 Sep 2009 | CNY | 7.7 | 7.93 | 7.61 | 7.78 | 7.78 | +0.03 (+0.39%) | 2,632,865 |
| 3 Sep 2009 | CNY | 7.39 | 7.76 | 7.39 | 7.75 | 7.75 | +0.36 (+4.87%) | 2,669,658 |
| 2 Sep 2009 | CNY | 7.66 | 7.67 | 7.18 | 7.39 | 7.39 | -0.15 (-1.99%) | 1,436,017 |
| 1 Sep 2009 | CNY | 7.8 | 7.85 | 7.54 | 7.54 | 7.54 | -0.4 (-5.04%) | 2,511,790 |
| 31 Aug 2009 | CNY | 8.31 | 8.31 | 7.81 | 7.94 | 7.94 | +0.03 (+0.38%) | 5,044,058 |
| 28 Aug 2009 | CNY | 8.22 | 8.22 | 7.9 | 7.91 | 7.91 | -0.36 (-4.35%) | 2,544,614 |
| 27 Aug 2009 | CNY | 8.28 | 8.45 | 8.2 | 8.27 | 8.27 | -0.08 (-0.96%) | 2,196,395 |
| 26 Aug 2009 | CNY | 8.3 | 8.49 | 8.14 | 8.35 | 8.35 | -0.23 (-2.68%) | 2,798,164 |
| 25 Aug 2009 | CNY | 8.72 | 8.72 | 7.93 | 8.58 | 8.58 | +0.23 (+2.75%) | 8,732,219 |
| 21 Aug 2009 | CNY | 8.3 | 8.35 | 8.15 | 8.35 | 8.35 | +0.4 (+5.03%) | 5,792,023 |
| 20 Aug 2009 | CNY | 7.59 | 7.95 | 7.59 | 7.95 | 7.95 | +0.38 (+5.02%) | 4,412,486 |
| 19 Aug 2009 | CNY | 7.53 | 7.98 | 7.33 | 7.57 | 7.57 | -0.11 (-1.43%) | 5,882,303 |
| 18 Aug 2009 | CNY | 7.11 | 7.82 | 7.1 | 7.68 | 7.68 | +0.21 (+2.81%) | 5,095,597 |
| 17 Aug 2009 | CNY | 7.84 | 7.84 | 7.47 | 7.47 | 7.47 | -0.39 (-4.96%) | 3,370,460 |
| 14 Aug 2009 | CNY | 8.68 | 8.68 | 7.86 | 7.86 | 7.86 | -0.41 (-4.96%) | 5,780,426 |
| 13 Aug 2009 | CNY | 8.29 | 8.59 | 8.27 | 8.27 | 8.27 | -0.43 (-4.94%) | 7,712,529 |
