| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | CNY | 4.9467 | 4.9933 | 4.6733 | 4.8267 | 4.8267 | -0.113 (-2.29%) | 6,451,761 |
| 28 Sep 2009 | CNY | 5.32 | 5.4267 | 4.9267 | 4.94 | 4.94 | -0.36 (-6.79%) | 10,250,950 |
| 25 Sep 2009 | CNY | 5.3867 | 5.4533 | 5.2667 | 5.3 | 5.3 | -0.08 (-1.49%) | 5,255,442 |
| 24 Sep 2009 | CNY | 5.54 | 5.5933 | 5.14 | 5.38 | 5.38 | -0.153 (-2.77%) | 12,041,379 |
| 23 Sep 2009 | CNY | 6 | 6.0933 | 5.5 | 5.5333 | 5.5333 | -0.473 (-7.88%) | 17,388,256 |
| 22 Sep 2009 | CNY | 6.3067 | 6.34 | 5.9333 | 6.0067 | 6.0067 | -0.313 (-4.96%) | 9,474,810 |
| 21 Sep 2009 | CNY | 6.1667 | 6.3333 | 5.92 | 6.32 | 6.32 | +0.053 (+0.85%) | 10,086,595 |
| 18 Sep 2009 | CNY | 6.44 | 6.6667 | 6.1467 | 6.2667 | 6.2667 | -0.133 (-2.08%) | 22,322,310 |
| 17 Sep 2009 | CNY | 6.3333 | 6.5467 | 6.3333 | 6.4 | 6.4 | +0.133 (+2.13%) | 15,912,810 |
| 16 Sep 2009 | CNY | 6.24 | 6.3733 | 6 | 6.2667 | 6.2667 | +0.007 (+0.11%) | 10,729,503 |
| 15 Sep 2009 | CNY | 6.1 | 6.3467 | 6.1 | 6.26 | 6.26 | +0.093 (+1.51%) | 13,572,034 |
| 14 Sep 2009 | CNY | 5.9267 | 6.2 | 5.9267 | 6.1667 | 6.1667 | +0.193 (+3.24%) | 14,980,675 |
| 11 Sep 2009 | CNY | 5.8933 | 6.0533 | 5.8667 | 5.9733 | 5.9733 | +0.04 (+0.67%) | 5,987,143 |
| 10 Sep 2009 | CNY | 6.12 | 6.12 | 5.8867 | 5.9333 | 5.9333 | -0.187 (-3.05%) | 6,905,920 |
| 9 Sep 2009 | CNY | 5.9133 | 6.1467 | 5.84 | 6.12 | 6.12 | +0.207 (+3.50%) | 11,818,903 |
| 8 Sep 2009 | CNY | 5.6867 | 5.9533 | 5.6867 | 5.9133 | 5.9133 | +0.08 (+1.37%) | 7,804,507 |
| 7 Sep 2009 | CNY | 5.92 | 5.98 | 5.7733 | 5.8333 | 5.8333 | -0.053 (-0.91%) | 10,668,201 |
| 4 Sep 2009 | CNY | 5.72 | 5.9667 | 5.64 | 5.8867 | 5.8867 | +0.073 (+1.26%) | 8,520,889 |
| 3 Sep 2009 | CNY | 5.4333 | 5.88 | 5.3867 | 5.8133 | 5.8133 | +0.413 (+7.65%) | 13,340,845 |
| 2 Sep 2009 | CNY | 5.6933 | 5.7867 | 5.2 | 5.4 | 5.4 | -0.293 (-5.15%) | 10,243,408 |
| 1 Sep 2009 | CNY | 5.66 | 5.9667 | 5.5733 | 5.6933 | 5.6933 | -0.127 (-2.18%) | 6,314,541 |
| 31 Aug 2009 | CNY | 6.3467 | 6.3533 | 5.82 | 5.82 | 5.82 | -0.647 (-10.00%) | 9,443,011 |
| 28 Aug 2009 | CNY | 6.5733 | 6.72 | 6.44 | 6.4667 | 6.4667 | -0.267 (-3.96%) | 9,587,187 |
| 27 Aug 2009 | CNY | 6.3333 | 6.8067 | 6.2333 | 6.7333 | 6.7333 | +0.453 (+7.22%) | 22,780,726 |
| 26 Aug 2009 | CNY | 6.0467 | 6.5667 | 6.0333 | 6.28 | 6.28 | +0.08 (+1.29%) | 15,104,325 |
| 25 Aug 2009 | CNY | 6.08 | 6.2667 | 5.6733 | 6.2 | 6.2 | +0.1 (+1.64%) | 17,305,444 |
| 24 Aug 2009 | CNY | 5.92 | 6.1933 | 5.7933 | 6.1 | 6.1 | +0.167 (+2.81%) | 17,548,362 |
| 21 Aug 2009 | CNY | 5.7267 | 6.0333 | 5.5333 | 5.9333 | 5.9333 | +0.133 (+2.30%) | 16,217,344 |
| 20 Aug 2009 | CNY | 5.5333 | 5.9 | 5.3533 | 5.8 | 5.8 | +0.28 (+5.07%) | 12,200,172 |
| 19 Aug 2009 | CNY | 6.0533 | 6.1267 | 5.4 | 5.52 | 5.52 | -0.48 (-8%) | 12,177,679 |
