| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2009 | CNY | 6.92 | 7.01 | 6.54 | 6.6 | 6.6 | -0.41 (-5.85%) | 6,790,528 |
| 21 Sep 2009 | CNY | 6.81 | 7.14 | 6.78 | 7.01 | 7.01 | +0.1 (+1.45%) | 6,918,446 |
| 18 Sep 2009 | CNY | 7.53 | 7.63 | 6.8 | 6.91 | 6.91 | -0.54 (-7.25%) | 12,514,570 |
| 17 Sep 2009 | CNY | 7.22 | 7.63 | 7.18 | 7.45 | 7.45 | +0.35 (+4.93%) | 13,962,207 |
| 16 Sep 2009 | CNY | 6.9 | 7.35 | 6.85 | 7.1 | 7.1 | +0.14 (+2.01%) | 9,647,629 |
| 15 Sep 2009 | CNY | 6.94 | 7.07 | 6.82 | 6.96 | 6.96 | -0.04 (-0.57%) | 6,699,664 |
| 14 Sep 2009 | CNY | 6.8 | 7.02 | 6.68 | 7 | 7 | +0.11 (+1.60%) | 8,726,744 |
| 11 Sep 2009 | CNY | 6.61 | 6.97 | 6.57 | 6.89 | 6.89 | +0.25 (+3.77%) | 8,041,553 |
| 10 Sep 2009 | CNY | 6.78 | 6.82 | 6.47 | 6.64 | 6.64 | -0.14 (-2.06%) | 6,693,301 |
| 9 Sep 2009 | CNY | 6.86 | 7.05 | 6.63 | 6.78 | 6.78 | -0.04 (-0.59%) | 9,780,584 |
| 8 Sep 2009 | CNY | 6.6 | 6.9 | 6.55 | 6.82 | 6.82 | +0.15 (+2.25%) | 10,033,078 |
| 7 Sep 2009 | CNY | 6.55 | 6.83 | 6.44 | 6.67 | 6.67 | +0.18 (+2.77%) | 9,097,241 |
| 4 Sep 2009 | CNY | 6.42 | 6.67 | 6.37 | 6.49 | 6.49 | +0.01 (+0.15%) | 5,563,886 |
| 3 Sep 2009 | CNY | 6.1 | 6.5 | 6.1 | 6.48 | 6.48 | +0.39 (+6.40%) | 4,465,372 |
| 2 Sep 2009 | CNY | 6.36 | 6.36 | 5.9 | 6.09 | 6.09 | -0.3 (-4.69%) | 5,376,852 |
| 1 Sep 2009 | CNY | 6.38 | 6.72 | 6.3 | 6.39 | 6.39 | +0.03 (+0.47%) | 6,888,795 |
| 31 Aug 2009 | CNY | 6.4 | 6.76 | 6.16 | 6.36 | 6.36 | -0.14 (-2.15%) | 7,721,091 |
| 28 Aug 2009 | CNY | 6.7 | 6.79 | 6.25 | 6.5 | 6.5 | -0.22 (-3.27%) | 14,296,305 |
| 27 Aug 2009 | CNY | 6.06 | 6.72 | 5.98 | 6.72 | 6.72 | +0.61 (+9.98%) | 17,595,295 |
| 26 Aug 2009 | CNY | 5.7 | 6.22 | 5.7 | 6.11 | 6.11 | +0.36 (+6.26%) | 7,337,634 |
| 25 Aug 2009 | CNY | 5.7 | 5.93 | 5.58 | 5.75 | 5.75 | -0.08 (-1.37%) | 2,441,903 |
| 24 Aug 2009 | CNY | 5.6 | 5.89 | 5.5 | 5.83 | 5.83 | +0.19 (+3.37%) | 3,121,478 |
| 21 Aug 2009 | CNY | 5.52 | 5.68 | 5.5 | 5.64 | 5.64 | +0.12 (+2.17%) | 1,664,288 |
| 20 Aug 2009 | CNY | 5.38 | 5.55 | 5.35 | 5.52 | 5.52 | +0.13 (+2.41%) | 1,997,207 |
| 19 Aug 2009 | CNY | 5.79 | 5.86 | 5.25 | 5.39 | 5.39 | -0.41 (-7.07%) | 1,871,190 |
| 18 Aug 2009 | CNY | 5.6 | 5.9 | 5.6 | 5.8 | 5.8 | +0.1 (+1.75%) | 1,615,459 |
| 17 Aug 2009 | CNY | 5.9 | 6.12 | 5.7 | 5.7 | 5.7 | -0.28 (-4.68%) | 4,962,461 |
| 14 Aug 2009 | CNY | 6.06 | 6.14 | 5.85 | 5.98 | 5.98 | -0.12 (-1.97%) | 3,694,179 |
| 13 Aug 2009 | CNY | 6.11 | 6.22 | 6 | 6.1 | 6.1 | -0.05 (-0.81%) | 2,083,531 |
| 12 Aug 2009 | CNY | 6.5 | 6.5 | 6.1 | 6.15 | 6.15 | -0.35 (-5.38%) | 3,473,943 |
