| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | CNY | 5.54 | 5.8 | 5.37 | 5.72 | 5.72 | +0.19 (+3.44%) | 32,780,680 |
| 9 Oct 2009 | CNY | 5.32 | 5.55 | 5.32 | 5.53 | 5.53 | +0.28 (+5.33%) | 20,846,236 |
| 30 Sep 2009 | CNY | 5.27 | 5.39 | 5.23 | 5.25 | 5.25 | +0.01 (+0.19%) | 11,755,683 |
| 29 Sep 2009 | CNY | 5.34 | 5.4 | 5.16 | 5.24 | 5.24 | -0.28 (-5.07%) | 24,141,739 |
| 28 Sep 2009 | CNY | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
| 25 Sep 2009 | CNY | 5.51 | 5.62 | 5.43 | 5.52 | 5.52 | -0.03 (-0.54%) | 12,897,486 |
| 24 Sep 2009 | CNY | 5.57 | 5.66 | 5.39 | 5.55 | 5.55 | -0.06 (-1.07%) | 19,470,053 |
| 23 Sep 2009 | CNY | 5.85 | 5.93 | 5.57 | 5.61 | 5.61 | -0.24 (-4.10%) | 26,565,014 |
| 22 Sep 2009 | CNY | 6.08 | 6.08 | 5.85 | 5.85 | 5.85 | -0.22 (-3.62%) | 20,514,972 |
| 21 Sep 2009 | CNY | 6.1 | 6.14 | 5.76 | 6.07 | 6.07 | -0.08 (-1.30%) | 32,618,135 |
| 18 Sep 2009 | CNY | 6.46 | 6.47 | 6.02 | 6.15 | 6.15 | -0.34 (-5.24%) | 39,844,263 |
| 17 Sep 2009 | CNY | 6.44 | 6.58 | 6.44 | 6.49 | 6.49 | +0.06 (+0.93%) | 32,546,866 |
| 16 Sep 2009 | CNY | 6.54 | 6.56 | 6.29 | 6.43 | 6.43 | -0.2 (-3.02%) | 46,687,832 |
| 15 Sep 2009 | CNY | 6.36 | 6.85 | 6.3 | 6.63 | 6.63 | +0.31 (+4.91%) | 58,060,122 |
| 14 Sep 2009 | CNY | 6.21 | 6.42 | 6.18 | 6.32 | 6.32 | +0.09 (+1.44%) | 42,200,212 |
| 11 Sep 2009 | CNY | 6.16 | 6.35 | 6.14 | 6.23 | 6.23 | +0.01 (+0.16%) | 32,884,539 |
| 10 Sep 2009 | CNY | 6.25 | 6.44 | 6.19 | 6.22 | 6.22 | -0.13 (-2.05%) | 46,047,037 |
| 9 Sep 2009 | CNY | 6.06 | 6.4 | 5.96 | 6.35 | 6.35 | +0.27 (+4.44%) | 64,868,466 |
| 8 Sep 2009 | CNY | 5.74 | 6.1 | 5.58 | 6.08 | 6.08 | +0.22 (+3.75%) | 59,392,739 |
| 7 Sep 2009 | CNY | 5.92 | 6.11 | 5.78 | 5.86 | 5.86 | -0.04 (-0.68%) | 49,235,666 |
| 4 Sep 2009 | CNY | 5.9 | 6.01 | 5.76 | 5.9 | 5.9 | -0.05 (-0.84%) | 64,124,622 |
| 3 Sep 2009 | CNY | 5.42 | 5.95 | 5.37 | 5.95 | 5.95 | +0.54 (+9.98%) | 77,357,837 |
| 2 Sep 2009 | CNY | 5.35 | 5.5 | 5.25 | 5.41 | 5.41 | +0.01 (+0.19%) | 40,591,583 |
| 1 Sep 2009 | CNY | 5.38 | 5.56 | 5.35 | 5.4 | 5.4 | -0.02 (-0.37%) | 43,768,003 |
| 31 Aug 2009 | CNY | 5.89 | 5.89 | 5.42 | 5.42 | 5.42 | -0.6 (-9.97%) | 53,290,275 |
| 28 Aug 2009 | CNY | 6.38 | 6.39 | 5.85 | 6.02 | 6.02 | -0.38 (-5.94%) | 51,490,316 |
| 27 Aug 2009 | CNY | 6.45 | 6.6 | 6.2 | 6.4 | 6.4 | -0.17 (-2.59%) | 36,298,837 |
| 26 Aug 2009 | CNY | 6.17 | 6.62 | 6.02 | 6.57 | 6.57 | +0.4 (+6.48%) | 52,965,224 |
| 25 Aug 2009 | CNY | 6.4 | 6.44 | 5.92 | 6.17 | 6.17 | -0.37 (-5.66%) | 46,555,950 |
| 24 Aug 2009 | CNY | 6.65 | 6.69 | 6.41 | 6.54 | 6.54 | -0.07 (-1.06%) | 38,346,462 |
