| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | CNY | 8.85 | 8.98 | 8.76 | 8.93 | 8.93 | +0.12 (+1.36%) | 3,282,708 |
| 16 Sep 2009 | CNY | 8.9 | 9.07 | 8.66 | 8.81 | 8.81 | -0.1 (-1.12%) | 4,238,140 |
| 15 Sep 2009 | CNY | 8.8 | 9.15 | 8.8 | 8.91 | 8.91 | +0.16 (+1.83%) | 5,781,340 |
| 14 Sep 2009 | CNY | 8.64 | 8.9 | 8.5 | 8.75 | 8.75 | +0.19 (+2.22%) | 4,058,270 |
| 11 Sep 2009 | CNY | 8.26 | 8.65 | 8.25 | 8.56 | 8.56 | +0.32 (+3.88%) | 5,015,745 |
| 10 Sep 2009 | CNY | 8.43 | 8.45 | 8.24 | 8.24 | 8.24 | -0.16 (-1.90%) | 2,704,704 |
| 9 Sep 2009 | CNY | 8.49 | 8.55 | 8.23 | 8.4 | 8.4 | -0.04 (-0.47%) | 3,461,093 |
| 8 Sep 2009 | CNY | 8.35 | 8.46 | 8.2 | 8.44 | 8.44 | +0.07 (+0.84%) | 3,950,942 |
| 7 Sep 2009 | CNY | 8.26 | 8.55 | 8.2 | 8.37 | 8.37 | +0.12 (+1.45%) | 5,335,514 |
| 4 Sep 2009 | CNY | 7.91 | 8.27 | 7.9 | 8.25 | 8.25 | +0.37 (+4.70%) | 6,405,517 |
| 3 Sep 2009 | CNY | 7.88 | 7.88 | 7.81 | 7.88 | 7.88 | +0.38 (+5.07%) | 5,382,441 |
| 2 Sep 2009 | CNY | 7.68 | 7.73 | 7.3 | 7.5 | 7.5 | -0.17 (-2.22%) | 3,824,150 |
| 1 Sep 2009 | CNY | 7.9 | 7.9 | 7.67 | 7.67 | 7.67 | -0.4 (-4.96%) | 3,860,560 |
| 31 Aug 2009 | CNY | 8.38 | 8.38 | 8.07 | 8.07 | 8.07 | -0.42 (-4.95%) | 2,340,800 |
| 28 Aug 2009 | CNY | 8.75 | 8.81 | 8.45 | 8.49 | 8.49 | -0.26 (-2.97%) | 2,747,182 |
| 27 Aug 2009 | CNY | 8.76 | 8.96 | 8.62 | 8.75 | 8.75 | -0.04 (-0.46%) | 2,718,666 |
| 26 Aug 2009 | CNY | 8.58 | 8.99 | 8.51 | 8.79 | 8.79 | +0.17 (+1.97%) | 4,332,989 |
| 25 Aug 2009 | CNY | 8.69 | 8.84 | 8.38 | 8.62 | 8.62 | +0.13 (+1.53%) | 9,872,070 |
| 24 Aug 2009 | CNY | 8.15 | 8.49 | 8.15 | 8.49 | 8.49 | +0.4 (+4.94%) | 2,596,763 |
| 21 Aug 2009 | CNY | 8.07 | 8.22 | 7.92 | 8.09 | 8.09 | +0.01 (+0.12%) | 4,429,572 |
| 20 Aug 2009 | CNY | 8.02 | 8.28 | 7.77 | 8.08 | 8.08 | +0.07 (+0.87%) | 7,205,555 |
| 19 Aug 2009 | CNY | 8.43 | 8.5 | 7.92 | 8.01 | 8.01 | -0.33 (-3.96%) | 4,803,893 |
| 18 Aug 2009 | CNY | 8.3 | 8.59 | 8.26 | 8.34 | 8.34 | -0.35 (-4.03%) | 5,968,928 |
| 17 Aug 2009 | CNY | 9.13 | 9.13 | 8.69 | 8.69 | 8.69 | -0.46 (-5.03%) | 3,481,733 |
| 14 Aug 2009 | CNY | 9.52 | 9.61 | 9.15 | 9.15 | 9.15 | -0.28 (-2.97%) | 2,814,624 |
| 13 Aug 2009 | CNY | 9.52 | 9.66 | 9.16 | 9.43 | 9.43 | -0.11 (-1.15%) | 4,079,949 |
| 12 Aug 2009 | CNY | 9.98 | 9.98 | 9.51 | 9.54 | 9.54 | -0.36 (-3.64%) | 4,714,665 |
| 11 Aug 2009 | CNY | 9.89 | 9.99 | 9.7 | 9.9 | 9.9 | +0.11 (+1.12%) | 2,261,998 |
| 10 Aug 2009 | CNY | 10 | 10.15 | 9.54 | 9.79 | 9.79 | -0.12 (-1.21%) | 4,465,792 |
| 7 Aug 2009 | CNY | 10.07 | 10.22 | 9.88 | 9.91 | 9.91 | -0.21 (-2.08%) | 4,067,323 |
