| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | CNY | 8.7091 | 8.86 | 8.2995 | 8.5366 | 8.5366 | -0.28 (-3.18%) | 16,217,250 |
| 23 Sep 2009 | CNY | 8.9462 | 9.1977 | 8.7306 | 8.8169 | 8.8169 | -0.201 (-2.23%) | 8,055,397 |
| 22 Sep 2009 | CNY | 9.2049 | 9.3989 | 8.9965 | 9.0181 | 9.0181 | -0.194 (-2.11%) | 10,326,242 |
| 21 Sep 2009 | CNY | 9.0396 | 9.2552 | 8.8097 | 9.2121 | 9.2121 | +0.144 (+1.58%) | 10,483,103 |
| 18 Sep 2009 | CNY | 9.4995 | 9.5354 | 8.9965 | 9.0684 | 9.0684 | -0.417 (-4.39%) | 16,553,064 |
| 17 Sep 2009 | CNY | 9.3055 | 9.557 | 9.2336 | 9.4851 | 9.4851 | +0.187 (+2.01%) | 18,452,988 |
| 16 Sep 2009 | CNY | 9.2336 | 9.5211 | 9.1833 | 9.2983 | 9.2983 | +0.129 (+1.41%) | 18,375,995 |
| 15 Sep 2009 | CNY | 9.1977 | 9.3414 | 9.0396 | 9.169 | 9.169 | -0.029 (-0.31%) | 14,823,105 |
| 14 Sep 2009 | CNY | 8.9821 | 9.2193 | 8.9678 | 9.1977 | 9.1977 | +0.28 (+3.14%) | 15,806,474 |
| 11 Sep 2009 | CNY | 8.8456 | 9.0612 | 8.8456 | 8.9175 | 8.9175 | +0.007 (+0.08%) | 12,656,959 |
| 10 Sep 2009 | CNY | 9.0899 | 9.2696 | 8.8959 | 8.9103 | 8.9103 | -0.194 (-2.13%) | 16,592,439 |
| 9 Sep 2009 | CNY | 8.86 | 9.1833 | 8.745 | 9.1043 | 9.1043 | +0.266 (+3.01%) | 28,267,563 |
| 8 Sep 2009 | CNY | 8.4648 | 9.0181 | 8.436 | 8.8384 | 8.8384 | +0.41 (+4.86%) | 31,903,423 |
| 7 Sep 2009 | CNY | 8.3282 | 8.5869 | 8.2923 | 8.4288 | 8.4288 | +0.129 (+1.56%) | 15,046,998 |
| 4 Sep 2009 | CNY | 8.2636 | 8.436 | 8.1773 | 8.2995 | 8.2995 | -0.007 (-0.09%) | 12,063,527 |
| 3 Sep 2009 | CNY | 7.9833 | 8.3642 | 7.9258 | 8.3067 | 8.3067 | +0.345 (+4.33%) | 13,499,455 |
| 2 Sep 2009 | CNY | 7.854 | 8.0121 | 7.7678 | 7.9618 | 7.9618 | +0.101 (+1.28%) | 8,137,024 |
| 1 Sep 2009 | CNY | 7.7749 | 8.0121 | 7.7606 | 7.8612 | 7.8612 | +0.014 (+0.18%) | 8,445,770 |
| 31 Aug 2009 | CNY | 8.4432 | 8.4432 | 7.7678 | 7.8468 | 7.8468 | -0.769 (-8.92%) | 16,385,543 |
| 28 Aug 2009 | CNY | 8.8744 | 8.9534 | 8.6157 | 8.6157 | 8.6157 | -0.388 (-4.31%) | 14,008,078 |
| 27 Aug 2009 | CNY | 9.0468 | 9.2336 | 8.8169 | 9.0037 | 9.0037 | +0.007 (+0.08%) | 16,098,977 |
| 26 Aug 2009 | CNY | 8.8025 | 9.0899 | 8.7163 | 8.9965 | 8.9965 | +0.187 (+2.12%) | 15,453,773 |
| 25 Aug 2009 | CNY | 9.0324 | 9.0899 | 8.5869 | 8.8097 | 8.8097 | -0.352 (-3.84%) | 17,652,632 |
| 24 Aug 2009 | CNY | 8.9821 | 9.2696 | 8.8815 | 9.1618 | 9.1618 | +0.129 (+1.43%) | 21,711,814 |
| 21 Aug 2009 | CNY | 8.6516 | 9.1259 | 8.6516 | 9.0324 | 9.0324 | +0.446 (+5.19%) | 28,619,255 |
| 20 Aug 2009 | CNY | 8.2276 | 8.5941 | 8.2276 | 8.5869 | 8.5869 | +0.402 (+4.92%) | 11,363,316 |
| 19 Aug 2009 | CNY | 8.6372 | 8.6947 | 8.1342 | 8.1845 | 8.1845 | -0.453 (-5.24%) | 10,878,657 |
| 18 Aug 2009 | CNY | 8.2636 | 8.6875 | 8.2564 | 8.6372 | 8.6372 | +0.295 (+3.53%) | 12,678,986 |
| 17 Aug 2009 | CNY | 8.9821 | 8.9821 | 8.3354 | 8.3426 | 8.3426 | -0.726 (-8.00%) | 16,861,227 |
| 14 Aug 2009 | CNY | 9.5067 | 9.5211 | 8.9965 | 9.0684 | 9.0684 | -0.431 (-4.54%) | 17,999,640 |
