| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2009 | CNY | 4.3898 | 4.4717 | 4.3693 | 4.439 | 4.439 | 0.0 (0.0%) | 8,136,275 |
| 21 Oct 2009 | CNY | 4.5291 | 4.5414 | 4.4267 | 4.439 | 4.439 | -0.07 (-1.54%) | 15,240,475 |
| 20 Oct 2009 | CNY | 4.5332 | 4.5332 | 4.4553 | 4.5086 | 4.5086 | +0.008 (+0.18%) | 17,588,747 |
| 19 Oct 2009 | CNY | 4.357 | 4.5086 | 4.3488 | 4.5004 | 4.5004 | +0.152 (+3.49%) | 19,870,851 |
| 16 Oct 2009 | CNY | 4.3898 | 4.443 | 4.2873 | 4.3488 | 4.3488 | -0.074 (-1.67%) | 7,931,972 |
| 15 Oct 2009 | CNY | 4.5045 | 4.5332 | 4.4021 | 4.4226 | 4.4226 | -0.029 (-0.64%) | 8,043,798 |
| 14 Oct 2009 | CNY | 4.3857 | 4.5209 | 4.3775 | 4.4512 | 4.4512 | +0.086 (+1.97%) | 12,584,490 |
| 13 Oct 2009 | CNY | 4.3242 | 4.3734 | 4.2955 | 4.3652 | 4.3652 | +0.049 (+1.14%) | 6,085,718 |
| 12 Oct 2009 | CNY | 4.3857 | 4.3857 | 4.3037 | 4.316 | 4.316 | -0.037 (-0.85%) | 7,564,350 |
| 9 Oct 2009 | CNY | 4.2832 | 4.3734 | 4.2832 | 4.3529 | 4.3529 | +0.119 (+2.81%) | 9,950,743 |
| 30 Sep 2009 | CNY | 4.2586 | 4.3201 | 4.1807 | 4.234 | 4.234 | +0.037 (+0.88%) | 4,891,047 |
| 29 Sep 2009 | CNY | 4.4308 | 4.4471 | 4.107 | 4.1971 | 4.1971 | -0.242 (-5.45%) | 10,958,131 |
| 28 Sep 2009 | CNY | 4.566 | 4.6603 | 4.3857 | 4.439 | 4.439 | -0.07 (-1.54%) | 10,141,433 |
| 25 Sep 2009 | CNY | 4.5004 | 4.5701 | 4.4062 | 4.5086 | 4.5086 | +0.004 (+0.09%) | 10,988,845 |
| 24 Sep 2009 | CNY | 4.5291 | 4.6726 | 4.4185 | 4.5045 | 4.5045 | -0.041 (-0.90%) | 16,437,875 |
| 23 Sep 2009 | CNY | 4.6603 | 4.8119 | 4.3898 | 4.5455 | 4.5455 | -0.066 (-1.42%) | 19,544,353 |
| 22 Sep 2009 | CNY | 4.6111 | 4.7464 | 4.566 | 4.6111 | 4.6111 | +0.066 (+1.44%) | 23,161,346 |
| 21 Sep 2009 | CNY | 4.3939 | 4.5701 | 4.3365 | 4.5455 | 4.5455 | +0.119 (+2.68%) | 14,820,984 |
| 18 Sep 2009 | CNY | 4.689 | 4.689 | 4.3857 | 4.4267 | 4.4267 | -0.176 (-3.83%) | 15,408,492 |
| 17 Sep 2009 | CNY | 4.5004 | 4.6439 | 4.4512 | 4.6029 | 4.6029 | +0.131 (+2.93%) | 17,217,498 |
| 16 Sep 2009 | CNY | 4.4799 | 4.5496 | 4.3816 | 4.4717 | 4.4717 | -0.012 (-0.27%) | 17,567,558 |
| 15 Sep 2009 | CNY | 4.4676 | 4.5209 | 4.3816 | 4.484 | 4.484 | -0.016 (-0.36%) | 17,189,653 |
| 14 Sep 2009 | CNY | 4.3406 | 4.5209 | 4.2914 | 4.5004 | 4.5004 | +0.156 (+3.58%) | 26,302,102 |
| 11 Sep 2009 | CNY | 4.2176 | 4.398 | 4.2176 | 4.3447 | 4.3447 | +0.127 (+3.01%) | 19,259,347 |
| 10 Sep 2009 | CNY | 4.2627 | 4.3037 | 4.2053 | 4.2176 | 4.2176 | -0.09 (-2.09%) | 9,463,197 |
| 9 Sep 2009 | CNY | 4.3816 | 4.4185 | 4.2545 | 4.3078 | 4.3078 | -0.061 (-1.41%) | 11,331,789 |
| 8 Sep 2009 | CNY | 4.357 | 4.3898 | 4.2873 | 4.3693 | 4.3693 | -0.012 (-0.28%) | 11,950,363 |
| 7 Sep 2009 | CNY | 4.2463 | 4.4226 | 4.2422 | 4.3816 | 4.3816 | +0.143 (+3.39%) | 14,402,449 |
| 4 Sep 2009 | CNY | 4.2545 | 4.2832 | 4.1479 | 4.2381 | 4.2381 | 0.0 (0.0%) | 10,689,058 |
| 3 Sep 2009 | CNY | 4.107 | 4.2627 | 4.066 | 4.2381 | 4.2381 | +0.131 (+3.19%) | 9,508,169 |
