| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | CNY | 5.55 | 5.55 | 5.255 | 5.31 | 5.31 | -0.205 (-3.72%) | 11,002,192 |
| 25 Sep 2009 | CNY | 5.565 | 5.61 | 5.475 | 5.515 | 5.515 | -0.075 (-1.34%) | 8,714,250 |
| 24 Sep 2009 | CNY | 5.535 | 5.71 | 5.455 | 5.59 | 5.59 | +0.015 (+0.27%) | 15,684,316 |
| 23 Sep 2009 | CNY | 5.5 | 5.68 | 5.425 | 5.575 | 5.575 | 0.0 (0.0%) | 23,847,926 |
| 22 Sep 2009 | CNY | 5.84 | 5.89 | 5.575 | 5.575 | 5.575 | -0.275 (-4.70%) | 18,954,704 |
| 21 Sep 2009 | CNY | 5.65 | 5.93 | 5.54 | 5.85 | 5.85 | +0.08 (+1.39%) | 18,619,576 |
| 18 Sep 2009 | CNY | 6.15 | 6.245 | 5.625 | 5.77 | 5.77 | -0.43 (-6.94%) | 42,741,906 |
| 17 Sep 2009 | CNY | 6.035 | 6.41 | 5.975 | 6.2 | 6.2 | +0.165 (+2.73%) | 44,010,074 |
| 16 Sep 2009 | CNY | 5.87 | 6.125 | 5.84 | 6.035 | 6.035 | +0.125 (+2.12%) | 33,491,600 |
| 15 Sep 2009 | CNY | 5.935 | 6.05 | 5.85 | 5.91 | 5.91 | -0.035 (-0.59%) | 30,642,018 |
| 14 Sep 2009 | CNY | 5.65 | 6 | 5.605 | 5.945 | 5.945 | +0.295 (+5.22%) | 40,808,432 |
| 11 Sep 2009 | CNY | 5.5 | 5.815 | 5.5 | 5.65 | 5.65 | +0.11 (+1.99%) | 33,470,010 |
| 10 Sep 2009 | CNY | 5.5 | 5.61 | 5.355 | 5.54 | 5.54 | +0.045 (+0.82%) | 22,230,144 |
| 9 Sep 2009 | CNY | 5.54 | 5.55 | 5.395 | 5.495 | 5.495 | -0.025 (-0.45%) | 18,035,000 |
| 8 Sep 2009 | CNY | 5.365 | 5.545 | 5.275 | 5.52 | 5.52 | +0.175 (+3.27%) | 21,580,220 |
| 7 Sep 2009 | CNY | 5.37 | 5.525 | 5.26 | 5.345 | 5.345 | 0.0 (0.0%) | 15,696,954 |
| 4 Sep 2009 | CNY | 5.3 | 5.49 | 5.25 | 5.345 | 5.345 | +0.1 (+1.91%) | 16,454,276 |
| 3 Sep 2009 | CNY | 5.02 | 5.305 | 4.95 | 5.245 | 5.245 | +0.225 (+4.48%) | 13,667,846 |
| 2 Sep 2009 | CNY | 5.065 | 5.09 | 4.845 | 5.02 | 5.02 | -0.065 (-1.28%) | 10,557,614 |
| 1 Sep 2009 | CNY | 4.925 | 5.18 | 4.925 | 5.085 | 5.085 | +0.13 (+2.62%) | 11,876,450 |
| 31 Aug 2009 | CNY | 5.085 | 5.23 | 4.94 | 4.955 | 4.955 | -0.25 (-4.80%) | 18,135,378 |
| 28 Aug 2009 | CNY | 5.53 | 5.53 | 5.195 | 5.205 | 5.205 | -0.315 (-5.71%) | 17,664,924 |
| 27 Aug 2009 | CNY | 5.505 | 5.715 | 5.435 | 5.52 | 5.52 | +0.165 (+3.08%) | 31,040,938 |
| 26 Aug 2009 | CNY | 5.25 | 5.42 | 5.195 | 5.355 | 5.355 | +0.06 (+1.13%) | 22,647,686 |
| 25 Aug 2009 | CNY | 5.1 | 5.475 | 4.94 | 5.295 | 5.295 | +0.215 (+4.23%) | 34,542,324 |
| 24 Aug 2009 | CNY | 4.95 | 5.15 | 4.875 | 5.08 | 5.08 | +0.18 (+3.67%) | 18,082,000 |
| 21 Aug 2009 | CNY | 4.83 | 4.915 | 4.74 | 4.9 | 4.9 | +0.07 (+1.45%) | 12,819,582 |
| 20 Aug 2009 | CNY | 4.605 | 4.84 | 4.6 | 4.83 | 4.83 | +0.15 (+3.21%) | 14,137,180 |
| 19 Aug 2009 | CNY | 4.855 | 4.965 | 4.51 | 4.68 | 4.68 | -0.16 (-3.31%) | 23,030,094 |
| 18 Aug 2009 | CNY | 4.71 | 4.92 | 4.665 | 4.84 | 4.84 | +0.165 (+3.53%) | 15,753,706 |
