| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | CNY | 5.49 | 5.75 | 5.45 | 5.54 | 5.54 | +0.075 (+1.37%) | 15,618,946 |
| 9 Oct 2009 | CNY | 5.18 | 5.47 | 5.16 | 5.465 | 5.465 | +0.37 (+7.26%) | 11,590,352 |
| 30 Sep 2009 | CNY | 5.075 | 5.2 | 5.07 | 5.095 | 5.095 | +0.075 (+1.49%) | 7,964,626 |
| 29 Sep 2009 | CNY | 5.275 | 5.335 | 4.88 | 5.02 | 5.02 | -0.255 (-4.83%) | 12,586,850 |
| 28 Sep 2009 | CNY | 5.58 | 5.675 | 5.18 | 5.275 | 5.275 | -0.29 (-5.21%) | 11,385,100 |
| 25 Sep 2009 | CNY | 5.71 | 5.745 | 5.505 | 5.565 | 5.565 | -0.095 (-1.68%) | 8,982,148 |
| 24 Sep 2009 | CNY | 5.5 | 5.8 | 5.425 | 5.66 | 5.66 | +0.045 (+0.80%) | 15,967,974 |
| 23 Sep 2009 | CNY | 5.975 | 6.1 | 5.6 | 5.615 | 5.615 | -0.43 (-7.11%) | 21,078,502 |
| 22 Sep 2009 | CNY | 5.94 | 6.315 | 5.935 | 6.045 | 6.045 | +0.115 (+1.94%) | 33,855,886 |
| 21 Sep 2009 | CNY | 5.75 | 5.985 | 5.61 | 5.93 | 5.93 | +0.04 (+0.68%) | 17,097,494 |
| 18 Sep 2009 | CNY | 6.23 | 6.29 | 5.705 | 5.89 | 5.89 | -0.325 (-5.23%) | 29,237,480 |
| 17 Sep 2009 | CNY | 6.19 | 6.44 | 6.14 | 6.215 | 6.215 | -0.085 (-1.35%) | 39,429,082 |
| 16 Sep 2009 | CNY | 5.95 | 6.48 | 5.75 | 6.3 | 6.3 | +0.23 (+3.79%) | 53,685,834 |
| 15 Sep 2009 | CNY | 5.905 | 6.285 | 5.805 | 6.07 | 6.07 | +0.355 (+6.21%) | 75,937,716 |
| 14 Sep 2009 | CNY | 5.3 | 5.715 | 5.3 | 5.715 | 5.715 | +0.52 (+10.01%) | 33,154,536 |
| 11 Sep 2009 | CNY | 5.16 | 5.285 | 5.12 | 5.195 | 5.195 | +0.01 (+0.19%) | 19,319,404 |
| 10 Sep 2009 | CNY | 4.975 | 5.245 | 4.95 | 5.185 | 5.185 | +0.175 (+3.49%) | 25,149,442 |
| 9 Sep 2009 | CNY | 5.09 | 5.125 | 4.935 | 5.01 | 5.01 | -0.06 (-1.18%) | 16,114,766 |
| 8 Sep 2009 | CNY | 4.96 | 5.085 | 4.89 | 5.07 | 5.07 | +0.035 (+0.70%) | 14,846,238 |
| 7 Sep 2009 | CNY | 5.125 | 5.175 | 4.975 | 5.035 | 5.035 | -0.065 (-1.27%) | 18,871,128 |
| 4 Sep 2009 | CNY | 4.87 | 5.225 | 4.825 | 5.1 | 5.1 | +0.2 (+4.08%) | 18,514,172 |
| 3 Sep 2009 | CNY | 4.65 | 4.95 | 4.59 | 4.9 | 4.9 | +0.255 (+5.49%) | 15,931,148 |
| 2 Sep 2009 | CNY | 4.575 | 4.74 | 4.525 | 4.645 | 4.645 | +0.07 (+1.53%) | 11,901,112 |
| 1 Sep 2009 | CNY | 4.775 | 4.905 | 4.525 | 4.575 | 4.575 | -0.285 (-5.86%) | 14,021,086 |
| 31 Aug 2009 | CNY | 5.34 | 5.34 | 4.86 | 4.86 | 4.86 | -0.54 (-10%) | 15,118,954 |
| 28 Aug 2009 | CNY | 5.645 | 5.685 | 5.28 | 5.4 | 5.4 | -0.245 (-4.34%) | 17,126,940 |
| 27 Aug 2009 | CNY | 5.69 | 5.845 | 5.555 | 5.645 | 5.645 | -0.15 (-2.59%) | 17,759,326 |
| 26 Aug 2009 | CNY | 5.67 | 5.93 | 5.6 | 5.795 | 5.795 | +0.03 (+0.52%) | 21,820,732 |
| 25 Aug 2009 | CNY | 5.98 | 5.98 | 5.455 | 5.765 | 5.765 | -0.22 (-3.68%) | 27,269,924 |
| 24 Aug 2009 | CNY | 5.75 | 6.08 | 5.71 | 5.985 | 5.985 | +0.19 (+3.28%) | 39,679,062 |
