| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2009 | CNY | 5.51 | 5.63 | 5.5 | 5.57 | 5.57 | +0.06 (+1.09%) | 8,719,752 |
| 22 Oct 2009 | CNY | 5.5 | 5.54 | 5.41 | 5.51 | 5.51 | -0.03 (-0.54%) | 7,630,325 |
| 21 Oct 2009 | CNY | 5.64 | 5.64 | 5.52 | 5.54 | 5.54 | -0.1 (-1.77%) | 8,624,387 |
| 20 Oct 2009 | CNY | 5.54 | 5.7 | 5.51 | 5.64 | 5.64 | +0.1 (+1.81%) | 13,073,339 |
| 19 Oct 2009 | CNY | 5.45 | 5.56 | 5.38 | 5.54 | 5.54 | +0.05 (+0.91%) | 9,191,024 |
| 16 Oct 2009 | CNY | 5.57 | 5.72 | 5.4 | 5.49 | 5.49 | -0.08 (-1.44%) | 9,436,215 |
| 15 Oct 2009 | CNY | 5.58 | 5.8 | 5.56 | 5.57 | 5.57 | +0.04 (+0.72%) | 24,380,047 |
| 14 Oct 2009 | CNY | 5.38 | 5.55 | 5.35 | 5.53 | 5.53 | +0.13 (+2.41%) | 10,638,179 |
| 13 Oct 2009 | CNY | 5.23 | 5.41 | 5.18 | 5.4 | 5.4 | +0.17 (+3.25%) | 8,993,580 |
| 12 Oct 2009 | CNY | 5.24 | 5.28 | 5.19 | 5.23 | 5.23 | -0.01 (-0.19%) | 4,724,783 |
| 9 Oct 2009 | CNY | 5.08 | 5.24 | 5.06 | 5.24 | 5.24 | +0.24 (+4.80%) | 5,585,380 |
| 30 Sep 2009 | CNY | 5.02 | 5.1 | 4.96 | 5 | 5 | +0.05 (+1.01%) | 3,944,172 |
| 29 Sep 2009 | CNY | 5.08 | 5.18 | 4.9 | 4.95 | 4.95 | -0.13 (-2.56%) | 5,310,240 |
| 28 Sep 2009 | CNY | 5.33 | 5.33 | 5.05 | 5.08 | 5.08 | -0.21 (-3.97%) | 4,359,320 |
| 25 Sep 2009 | CNY | 5.25 | 5.4 | 5.12 | 5.29 | 5.29 | +0.03 (+0.57%) | 5,666,428 |
| 24 Sep 2009 | CNY | 5.26 | 5.34 | 5.08 | 5.26 | 5.26 | -0.02 (-0.38%) | 6,636,384 |
| 23 Sep 2009 | CNY | 5.39 | 5.48 | 5.25 | 5.28 | 5.28 | -0.19 (-3.47%) | 6,614,737 |
| 22 Sep 2009 | CNY | 5.6 | 5.66 | 5.43 | 5.47 | 5.47 | -0.16 (-2.84%) | 6,270,735 |
| 21 Sep 2009 | CNY | 5.52 | 5.63 | 5.42 | 5.63 | 5.63 | 0.0 (0.0%) | 9,039,855 |
| 18 Sep 2009 | CNY | 5.85 | 5.92 | 5.54 | 5.63 | 5.63 | -0.24 (-4.09%) | 12,802,028 |
| 17 Sep 2009 | CNY | 5.73 | 5.92 | 5.71 | 5.87 | 5.87 | +0.08 (+1.38%) | 15,415,255 |
| 16 Sep 2009 | CNY | 5.85 | 5.85 | 5.61 | 5.79 | 5.79 | -0.08 (-1.36%) | 14,738,390 |
| 15 Sep 2009 | CNY | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.0 (0.0%) | 0 |
| 14 Sep 2009 | CNY | 5.81 | 5.97 | 5.8 | 5.87 | 5.87 | +0.29 (+5.20%) | 38,951,746 |
| 11 Sep 2009 | CNY | 5.37 | 5.6 | 5.33 | 5.58 | 5.58 | +0.21 (+3.91%) | 20,933,161 |
| 10 Sep 2009 | CNY | 5.35 | 5.44 | 5.28 | 5.37 | 5.37 | +0.01 (+0.19%) | 9,790,730 |
| 9 Sep 2009 | CNY | 5.37 | 5.38 | 5.27 | 5.36 | 5.36 | -0.01 (-0.19%) | 9,215,844 |
| 8 Sep 2009 | CNY | 5.25 | 5.38 | 5.22 | 5.37 | 5.37 | +0.08 (+1.51%) | 8,858,208 |
| 7 Sep 2009 | CNY | 5.37 | 5.42 | 5.25 | 5.29 | 5.29 | +0.02 (+0.38%) | 10,137,903 |
| 4 Sep 2009 | CNY | 5.18 | 5.35 | 5.16 | 5.27 | 5.27 | +0.07 (+1.35%) | 9,579,748 |
