| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2009 | CNY | 6.72 | 7.05 | 6.62 | 6.92 | 6.92 | +0.13 (+1.91%) | 16,118,749 |
| 11 Sep 2009 | CNY | 6.62 | 7 | 6.53 | 6.79 | 6.79 | +0.07 (+1.04%) | 28,071,072 |
| 10 Sep 2009 | CNY | 6.19 | 6.72 | 6.19 | 6.72 | 6.72 | +0.61 (+9.98%) | 31,273,186 |
| 9 Sep 2009 | CNY | 6.09 | 6.12 | 5.96 | 6.11 | 6.11 | +0.03 (+0.49%) | 5,002,278 |
| 8 Sep 2009 | CNY | 6 | 6.08 | 5.91 | 6.08 | 6.08 | +0.06 (+1.00%) | 4,510,823 |
| 7 Sep 2009 | CNY | 6.02 | 6.09 | 5.96 | 6.02 | 6.02 | +0.02 (+0.33%) | 4,247,738 |
| 4 Sep 2009 | CNY | 5.91 | 6.03 | 5.89 | 6 | 6 | +0.03 (+0.50%) | 4,521,605 |
| 3 Sep 2009 | CNY | 5.73 | 6.02 | 5.69 | 5.97 | 5.97 | +0.24 (+4.19%) | 4,335,806 |
| 2 Sep 2009 | CNY | 5.71 | 5.79 | 5.6 | 5.73 | 5.73 | -0.02 (-0.35%) | 1,906,206 |
| 1 Sep 2009 | CNY | 5.63 | 5.83 | 5.6 | 5.75 | 5.75 | +0.07 (+1.23%) | 2,228,909 |
| 31 Aug 2009 | CNY | 6.1 | 6.1 | 5.66 | 5.68 | 5.68 | -0.47 (-7.64%) | 4,138,412 |
| 28 Aug 2009 | CNY | 6.33 | 6.4 | 6.07 | 6.15 | 6.15 | -0.17 (-2.69%) | 4,441,384 |
| 27 Aug 2009 | CNY | 6.16 | 6.33 | 6.13 | 6.32 | 6.32 | +0.15 (+2.43%) | 6,747,581 |
| 26 Aug 2009 | CNY | 6 | 6.28 | 5.94 | 6.17 | 6.17 | +0.17 (+2.83%) | 5,316,392 |
| 25 Aug 2009 | CNY | 6.19 | 6.19 | 5.82 | 6 | 6 | -0.23 (-3.69%) | 5,564,279 |
| 24 Aug 2009 | CNY | 6.1 | 6.25 | 6.04 | 6.23 | 6.23 | +0.05 (+0.81%) | 6,638,429 |
| 21 Aug 2009 | CNY | 6 | 6.21 | 5.99 | 6.18 | 6.18 | +0.26 (+4.39%) | 8,112,650 |
| 20 Aug 2009 | CNY | 5.76 | 5.95 | 5.71 | 5.92 | 5.92 | -0.24 (-3.90%) | 4,122,082 |
| 19 Aug 2009 | CNY | 6.01 | 6.19 | 5.98 | 6.16 | 6.16 | 0.0 (0.0%) | 3,691,608 |
| 18 Aug 2009 | CNY | 6.01 | 6.19 | 5.98 | 6.16 | 6.16 | +0.14 (+2.33%) | 3,691,608 |
| 17 Aug 2009 | CNY | 6.57 | 6.57 | 6.01 | 6.02 | 6.02 | -0.57 (-8.65%) | 7,064,964 |
| 14 Aug 2009 | CNY | 7.15 | 7.19 | 6.58 | 6.59 | 6.59 | -0.58 (-8.09%) | 7,860,579 |
| 13 Aug 2009 | CNY | 7.18 | 7.25 | 7 | 7.17 | 7.17 | +0.03 (+0.42%) | 3,898,441 |
| 12 Aug 2009 | CNY | 7.56 | 7.6 | 7.09 | 7.14 | 7.14 | -0.46 (-6.05%) | 5,705,181 |
| 11 Aug 2009 | CNY | 7.57 | 7.66 | 7.52 | 7.6 | 7.6 | +0.04 (+0.53%) | 3,860,998 |
| 10 Aug 2009 | CNY | 7.55 | 7.66 | 7.4 | 7.56 | 7.56 | +0.04 (+0.53%) | 5,696,220 |
| 7 Aug 2009 | CNY | 7.85 | 7.95 | 7.5 | 7.52 | 7.52 | -0.37 (-4.69%) | 10,484,340 |
| 6 Aug 2009 | CNY | 8 | 8.04 | 7.71 | 7.89 | 7.89 | +0.07 (+0.90%) | 14,431,571 |
| 5 Aug 2009 | CNY | 7.6 | 7.89 | 7.34 | 7.82 | 7.82 | +0.32 (+4.27%) | 11,066,694 |
| 4 Aug 2009 | CNY | 7.6 | 7.62 | 7.34 | 7.5 | 7.5 | -0.09 (-1.19%) | 7,741,550 |
