| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2009 | CNY | 5.6071 | 5.6643 | 5.4857 | 5.5357 | 5.5357 | -0.036 (-0.64%) | 15,415,785 |
| 22 Oct 2009 | CNY | 5.5214 | 5.6643 | 5.5 | 5.5714 | 5.5714 | +0.014 (+0.26%) | 10,315,523 |
| 21 Oct 2009 | CNY | 5.5857 | 5.6857 | 5.5 | 5.5571 | 5.5571 | -0.114 (-2.02%) | 15,591,332 |
| 20 Oct 2009 | CNY | 5.8429 | 5.8929 | 5.5714 | 5.6714 | 5.6714 | 0.0 (0.0%) | 26,980,146 |
| 19 Oct 2009 | CNY | 5.6714 | 5.6714 | 5.6714 | 5.6714 | 5.6714 | 0.0 (0.0%) | 0 |
| 16 Oct 2009 | CNY | 5.4286 | 5.7357 | 5.4143 | 5.6714 | 5.6714 | +0.229 (+4.20%) | 26,538,712 |
| 15 Oct 2009 | CNY | 5.2857 | 5.5429 | 5.2571 | 5.4429 | 5.4429 | +0.143 (+2.70%) | 17,241,382 |
| 14 Oct 2009 | CNY | 5.2714 | 5.4286 | 5.25 | 5.3 | 5.3 | +0.036 (+0.68%) | 13,283,372 |
| 13 Oct 2009 | CNY | 5.25 | 5.2643 | 5.15 | 5.2643 | 5.2643 | -0.036 (-0.67%) | 14,493,766 |
| 12 Oct 2009 | CNY | 5.1857 | 5.5 | 5.1357 | 5.3 | 5.3 | +0.114 (+2.20%) | 16,998,000 |
| 9 Oct 2009 | CNY | 4.9857 | 5.2571 | 4.9143 | 5.1857 | 5.1857 | +0.321 (+6.61%) | 13,575,363 |
| 30 Sep 2009 | CNY | 4.8857 | 5.0857 | 4.8214 | 4.8643 | 4.8643 | 0.0 (0.0%) | 12,681,629 |
| 29 Sep 2009 | CNY | 5.0071 | 5.0714 | 4.7 | 4.8643 | 4.8643 | -0.186 (-3.68%) | 15,405,220 |
| 28 Sep 2009 | CNY | 5.2857 | 5.3929 | 5.0071 | 5.05 | 5.05 | -0.179 (-3.42%) | 11,283,860 |
| 25 Sep 2009 | CNY | 5.3143 | 5.5 | 5.2 | 5.2286 | 5.2286 | -0.178 (-3.30%) | 12,851,134 |
| 24 Sep 2009 | CNY | 5.5357 | 5.5714 | 5.2214 | 5.4071 | 5.4071 | -0.272 (-4.78%) | 23,080,169 |
| 23 Sep 2009 | CNY | 5.6786 | 6.0357 | 5.5786 | 5.6786 | 5.6786 | -0.093 (-1.61%) | 28,706,925 |
| 22 Sep 2009 | CNY | 5.9786 | 6.1714 | 5.7214 | 5.7714 | 5.7714 | -0.364 (-5.94%) | 48,540,202 |
| 21 Sep 2009 | CNY | 5.75 | 6.1357 | 5.6429 | 6.1357 | 6.1357 | +0.557 (+9.99%) | 64,534,897 |
| 18 Sep 2009 | CNY | 6.3429 | 6.4143 | 5.5786 | 5.5786 | 5.5786 | -0.621 (-10.02%) | 67,629,396 |
| 17 Sep 2009 | CNY | 5.7929 | 6.2 | 5.7643 | 6.2 | 6.2 | +0.564 (+10.01%) | 61,810,179 |
| 16 Sep 2009 | CNY | 5.4643 | 5.8429 | 5.3929 | 5.6357 | 5.6357 | +0.25 (+4.64%) | 37,981,225 |
| 15 Sep 2009 | CNY | 5.2714 | 5.5857 | 5.2429 | 5.3857 | 5.3857 | +0.114 (+2.17%) | 20,808,076 |
| 14 Sep 2009 | CNY | 5.1643 | 5.4143 | 5.0714 | 5.2714 | 5.2714 | +0.129 (+2.50%) | 14,148,407 |
| 11 Sep 2009 | CNY | 5.1143 | 5.2 | 5.0643 | 5.1429 | 5.1429 | +0.029 (+0.56%) | 11,563,279 |
| 10 Sep 2009 | CNY | 4.9714 | 5.2286 | 4.9286 | 5.1143 | 5.1143 | +0.143 (+2.87%) | 14,850,291 |
| 9 Sep 2009 | CNY | 5.0286 | 5.0786 | 4.9357 | 4.9714 | 4.9714 | -0.029 (-0.57%) | 6,998,801 |
| 8 Sep 2009 | CNY | 4.9071 | 5.0429 | 4.8643 | 5 | 5 | +0.05 (+1.01%) | 6,856,910 |
| 7 Sep 2009 | CNY | 4.8786 | 5.0857 | 4.8786 | 4.95 | 4.95 | +0.036 (+0.73%) | 9,643,916 |
| 4 Sep 2009 | CNY | 4.7857 | 4.9929 | 4.7714 | 4.9143 | 4.9143 | +0.093 (+1.93%) | 7,825,077 |
