| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2009 | CNY | 8.05 | 8.16 | 8.01 | 8.04 | 8.04 | -0.06 (-0.74%) | 28,371,600 |
| 21 Oct 2009 | CNY | 8.15 | 8.28 | 8.06 | 8.1 | 8.1 | -0.02 (-0.25%) | 46,670,749 |
| 20 Oct 2009 | CNY | 7.96 | 8.21 | 7.92 | 8.12 | 8.12 | +0.23 (+2.92%) | 60,317,387 |
| 19 Oct 2009 | CNY | 7.68 | 7.9 | 7.58 | 7.89 | 7.89 | +0.16 (+2.07%) | 42,714,819 |
| 16 Oct 2009 | CNY | 7.77 | 7.8 | 7.56 | 7.73 | 7.73 | -0.04 (-0.51%) | 24,382,256 |
| 15 Oct 2009 | CNY | 7.86 | 7.91 | 7.7 | 7.77 | 7.77 | -0.01 (-0.13%) | 36,642,421 |
| 14 Oct 2009 | CNY | 7.65 | 7.84 | 7.58 | 7.78 | 7.78 | +0.12 (+1.57%) | 46,633,267 |
| 13 Oct 2009 | CNY | 7.53 | 7.67 | 7.4 | 7.66 | 7.66 | +0.07 (+0.92%) | 46,324,030 |
| 12 Oct 2009 | CNY | 7.86 | 7.87 | 7.57 | 7.59 | 7.59 | -0.12 (-1.56%) | 29,476,844 |
| 9 Oct 2009 | CNY | 7.51 | 7.75 | 7.41 | 7.71 | 7.71 | +0.38 (+5.18%) | 26,739,625 |
| 30 Sep 2009 | CNY | 7.45 | 7.49 | 7.25 | 7.33 | 7.33 | +0.03 (+0.41%) | 21,734,181 |
| 29 Sep 2009 | CNY | 7.38 | 7.44 | 7.11 | 7.3 | 7.3 | -0.07 (-0.95%) | 21,841,230 |
| 28 Sep 2009 | CNY | 7.63 | 7.76 | 7.31 | 7.37 | 7.37 | -0.26 (-3.41%) | 19,054,720 |
| 25 Sep 2009 | CNY | 7.75 | 7.79 | 7.5 | 7.63 | 7.63 | -0.09 (-1.17%) | 18,592,712 |
| 24 Sep 2009 | CNY | 7.69 | 7.83 | 7.5 | 7.72 | 7.72 | +0.03 (+0.39%) | 32,499,225 |
| 23 Sep 2009 | CNY | 8.02 | 8.17 | 7.65 | 7.69 | 7.69 | -0.37 (-4.59%) | 35,202,170 |
| 22 Sep 2009 | CNY | 8.34 | 8.54 | 8.04 | 8.06 | 8.06 | -0.23 (-2.77%) | 42,474,552 |
| 21 Sep 2009 | CNY | 8.1 | 8.35 | 7.81 | 8.29 | 8.29 | +0.06 (+0.73%) | 41,966,210 |
| 18 Sep 2009 | CNY | 8.63 | 8.69 | 8.21 | 8.23 | 8.23 | -0.35 (-4.08%) | 53,290,113 |
| 17 Sep 2009 | CNY | 8.46 | 8.65 | 8.45 | 8.58 | 8.58 | +0.12 (+1.42%) | 39,928,551 |
| 16 Sep 2009 | CNY | 8.59 | 8.7 | 8.4 | 8.46 | 8.46 | -0.2 (-2.31%) | 58,672,633 |
| 15 Sep 2009 | CNY | 8.36 | 8.94 | 8.36 | 8.66 | 8.66 | +0.32 (+3.84%) | 88,273,710 |
| 14 Sep 2009 | CNY | 8.25 | 8.48 | 8.25 | 8.34 | 8.34 | +0.15 (+1.83%) | 51,351,066 |
| 11 Sep 2009 | CNY | 8 | 8.2 | 7.95 | 8.19 | 8.19 | +0.15 (+1.87%) | 50,024,294 |
| 10 Sep 2009 | CNY | 8.2 | 8.22 | 8.01 | 8.04 | 8.04 | -0.21 (-2.55%) | 41,366,406 |
| 9 Sep 2009 | CNY | 8.18 | 8.35 | 8.03 | 8.25 | 8.25 | +0.15 (+1.85%) | 72,583,723 |
| 8 Sep 2009 | CNY | 7.87 | 8.12 | 7.67 | 8.1 | 8.1 | +0.12 (+1.50%) | 67,364,035 |
| 7 Sep 2009 | CNY | 7.79 | 7.99 | 7.61 | 7.98 | 7.98 | 0.0 (0.0%) | 76,692,680 |
| 4 Sep 2009 | CNY | 7.79 | 7.99 | 7.61 | 7.98 | 7.98 | +0.17 (+2.18%) | 76,692,682 |
| 3 Sep 2009 | CNY | 7.51 | 7.9 | 7.4 | 7.81 | 7.81 | +0.25 (+3.31%) | 72,995,594 |
