| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2009 | CNY | 4.1326 | 4.1702 | 4.05 | 4.065 | 4.065 | -0.007 (-0.18%) | 19,964,043 |
| 14 Oct 2009 | CNY | 3.9861 | 4.1477 | 3.9861 | 4.0725 | 4.0725 | +0.12 (+3.04%) | 27,087,120 |
| 13 Oct 2009 | CNY | 3.8621 | 3.9598 | 3.8358 | 3.9523 | 3.9523 | +0.083 (+2.14%) | 12,112,154 |
| 12 Oct 2009 | CNY | 3.8922 | 3.9786 | 3.8433 | 3.8696 | 3.8696 | -0.023 (-0.58%) | 12,826,645 |
| 9 Oct 2009 | CNY | 3.7757 | 3.8922 | 3.7269 | 3.8922 | 3.8922 | +0.214 (+5.82%) | 15,052,928 |
| 30 Sep 2009 | CNY | 3.6555 | 3.7457 | 3.6367 | 3.678 | 3.678 | +0.056 (+1.55%) | 13,414,237 |
| 29 Sep 2009 | CNY | 3.6555 | 3.6931 | 3.5465 | 3.6217 | 3.6217 | -0.034 (-0.92%) | 12,680,372 |
| 28 Sep 2009 | CNY | 3.787 | 3.8208 | 3.6254 | 3.6555 | 3.6555 | -0.117 (-3.09%) | 16,199,117 |
| 25 Sep 2009 | CNY | 3.8283 | 3.8433 | 3.7419 | 3.772 | 3.772 | -0.064 (-1.66%) | 16,765,389 |
| 24 Sep 2009 | CNY | 3.817 | 3.9598 | 3.663 | 3.8358 | 3.8358 | +0.019 (+0.49%) | 25,228,433 |
| 23 Sep 2009 | CNY | 3.956 | 4.0462 | 3.7832 | 3.817 | 3.817 | -0.135 (-3.42%) | 15,790,895 |
| 22 Sep 2009 | CNY | 4.0763 | 4.1364 | 3.9523 | 3.9523 | 3.9523 | -0.124 (-3.04%) | 12,863,628 |
| 21 Sep 2009 | CNY | 4.1063 | 4.1101 | 3.9222 | 4.0763 | 4.0763 | -0.045 (-1.09%) | 17,508,496 |
| 18 Sep 2009 | CNY | 4.343 | 4.3956 | 4.1138 | 4.1214 | 4.1214 | -0.24 (-5.51%) | 23,947,317 |
| 17 Sep 2009 | CNY | 4.3054 | 4.4332 | 4.2979 | 4.3618 | 4.3618 | +0.045 (+1.04%) | 19,382,679 |
| 16 Sep 2009 | CNY | 4.4332 | 4.467 | 4.2416 | 4.3167 | 4.3167 | -0.135 (-3.04%) | 24,213,119 |
| 15 Sep 2009 | CNY | 4.3618 | 4.4895 | 4.3242 | 4.452 | 4.452 | +0.075 (+1.72%) | 25,425,059 |
| 14 Sep 2009 | CNY | 4.2829 | 4.4144 | 4.2528 | 4.3768 | 4.3768 | +0.124 (+2.92%) | 23,641,125 |
| 11 Sep 2009 | CNY | 4.1702 | 4.313 | 4.1401 | 4.2528 | 4.2528 | +0.079 (+1.89%) | 19,959,294 |
| 10 Sep 2009 | CNY | 4.1777 | 4.2754 | 4.1326 | 4.1739 | 4.1739 | -0.015 (-0.36%) | 22,040,591 |
| 9 Sep 2009 | CNY | 4.1927 | 4.2341 | 4.1251 | 4.189 | 4.189 | -0.015 (-0.36%) | 18,987,966 |
| 8 Sep 2009 | CNY | 4.0011 | 4.204 | 3.9673 | 4.204 | 4.204 | +0.146 (+3.61%) | 30,704,574 |
| 7 Sep 2009 | CNY | 4.1251 | 4.1589 | 3.9936 | 4.0575 | 4.0575 | -0.03 (-0.73%) | 19,393,353 |
| 4 Sep 2009 | CNY | 4.0199 | 4.1552 | 3.9936 | 4.0875 | 4.0875 | +0.071 (+1.78%) | 28,324,091 |
| 3 Sep 2009 | CNY | 3.6818 | 4.0199 | 3.6818 | 4.0162 | 4.0162 | +0.353 (+9.64%) | 35,545,725 |
| 2 Sep 2009 | CNY | 3.6818 | 3.802 | 3.5465 | 3.663 | 3.663 | -0.03 (-0.82%) | 24,306,188 |
| 1 Sep 2009 | CNY | 3.6367 | 3.8321 | 3.6179 | 3.6931 | 3.6931 | +0.053 (+1.44%) | 13,529,755 |
| 31 Aug 2009 | CNY | 4.0011 | 4.0011 | 3.6367 | 3.6405 | 3.6405 | -0.402 (-9.94%) | 17,629,041 |
| 28 Aug 2009 | CNY | 4.2115 | 4.2115 | 4.0124 | 4.0425 | 4.0425 | -0.199 (-4.69%) | 14,454,124 |
| 27 Aug 2009 | CNY | 4.1702 | 4.328 | 4.1326 | 4.2416 | 4.2416 | +0.038 (+0.89%) | 19,604,882 |
