| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2009 | CNY | 5.1214 | 5.2143 | 5.0571 | 5.0714 | 5.0714 | -0.093 (-1.80%) | 1,669,635 |
| 14 Oct 2009 | CNY | 5.0786 | 5.25 | 5.0357 | 5.1643 | 5.1643 | +0.043 (+0.84%) | 2,456,092 |
| 13 Oct 2009 | CNY | 4.9786 | 5.2071 | 4.9786 | 5.1214 | 5.1214 | +0.164 (+3.31%) | 3,680,143 |
| 12 Oct 2009 | CNY | 4.7143 | 4.9571 | 4.7143 | 4.9571 | 4.9571 | +0.236 (+4.99%) | 2,289,520 |
| 9 Oct 2009 | CNY | 4.4286 | 4.7429 | 4.4286 | 4.7214 | 4.7214 | +0.164 (+3.61%) | 2,314,282 |
| 30 Sep 2009 | CNY | 4.3429 | 4.6143 | 4.3429 | 4.5571 | 4.5571 | +0.164 (+3.74%) | 2,713,534 |
| 29 Sep 2009 | CNY | 4.6286 | 4.6857 | 4.3786 | 4.3929 | 4.3929 | -0.214 (-4.65%) | 2,032,857 |
| 28 Sep 2009 | CNY | 4.75 | 4.8357 | 4.5857 | 4.6071 | 4.6071 | -0.079 (-1.68%) | 2,366,210 |
| 25 Sep 2009 | CNY | 4.5786 | 4.8214 | 4.5357 | 4.6857 | 4.6857 | +0.086 (+1.86%) | 2,474,409 |
| 24 Sep 2009 | CNY | 4.7143 | 4.8 | 4.6 | 4.6 | 4.6 | -0.243 (-5.02%) | 4,235,726 |
| 23 Sep 2009 | CNY | 4.8786 | 4.9786 | 4.8429 | 4.8429 | 4.8429 | -0.257 (-5.04%) | 3,974,581 |
| 22 Sep 2009 | CNY | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
| 21 Sep 2009 | CNY | 5.2786 | 5.2786 | 4.9 | 5.1 | 5.1 | -0.057 (-1.11%) | 6,314,106 |
| 18 Sep 2009 | CNY | 5.2571 | 5.3 | 5.0571 | 5.1571 | 5.1571 | -0.136 (-2.57%) | 3,876,579 |
| 17 Sep 2009 | CNY | 5.2214 | 5.3857 | 5.0857 | 5.2929 | 5.2929 | +0.107 (+2.07%) | 5,486,384 |
| 16 Sep 2009 | CNY | 5.4071 | 5.4071 | 4.9714 | 5.1857 | 5.1857 | -0.014 (-0.27%) | 8,580,090 |
| 15 Sep 2009 | CNY | 5.0929 | 5.2 | 5.0714 | 5.2 | 5.2 | +0.25 (+5.05%) | 6,739,038 |
| 14 Sep 2009 | CNY | 4.7857 | 4.95 | 4.7857 | 4.95 | 4.95 | +0.236 (+5.00%) | 8,971,538 |
| 11 Sep 2009 | CNY | 4.4571 | 4.7143 | 4.4571 | 4.7143 | 4.7143 | +0.221 (+4.93%) | 7,874,477 |
| 10 Sep 2009 | CNY | 4.3857 | 4.4929 | 4.3286 | 4.4929 | 4.4929 | +0.079 (+1.78%) | 3,073,291 |
| 9 Sep 2009 | CNY | 4.4214 | 4.4786 | 4.3357 | 4.4143 | 4.4143 | -0.05 (-1.12%) | 2,130,616 |
| 8 Sep 2009 | CNY | 4.3571 | 4.4929 | 4.2286 | 4.4643 | 4.4643 | +0.086 (+1.96%) | 2,652,799 |
| 7 Sep 2009 | CNY | 4.2857 | 4.4 | 4.2786 | 4.3786 | 4.3786 | +0.1 (+2.34%) | 3,502,039 |
| 4 Sep 2009 | CNY | 4.2714 | 4.3 | 4.15 | 4.2786 | 4.2786 | +0.014 (+0.34%) | 3,088,862 |
| 3 Sep 2009 | CNY | 4.1857 | 4.3429 | 4.0571 | 4.2643 | 4.2643 | +0.079 (+1.88%) | 5,317,880 |
| 2 Sep 2009 | CNY | 3.8857 | 4.2571 | 3.8857 | 4.1857 | 4.1857 | +0.121 (+2.99%) | 4,834,662 |
| 1 Sep 2009 | CNY | 3.8 | 4.0643 | 3.6929 | 4.0643 | 4.0643 | +0.193 (+4.98%) | 5,792,158 |
| 31 Aug 2009 | CNY | 4 | 4.0429 | 3.8714 | 3.8714 | 3.8714 | -0.2 (-4.91%) | 2,965,900 |
| 28 Aug 2009 | CNY | 4.2714 | 4.2714 | 4.0714 | 4.0714 | 4.0714 | -0.214 (-5.00%) | 2,645,987 |
| 27 Aug 2009 | CNY | 4.3929 | 4.3929 | 4.2071 | 4.2857 | 4.2857 | -0.107 (-2.44%) | 4,560,148 |
