| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2009 | CNY | 5.5462 | 5.6923 | 5.4077 | 5.6462 | 5.6462 | +0.185 (+3.38%) | 9,806,976 |
| 30 Sep 2009 | CNY | 5.3308 | 5.5231 | 5.2385 | 5.4615 | 5.4615 | +0.254 (+4.87%) | 9,335,556 |
| 29 Sep 2009 | CNY | 5.5 | 5.5462 | 5.0923 | 5.2077 | 5.2077 | -0.254 (-4.65%) | 10,627,266 |
| 28 Sep 2009 | CNY | 5.7846 | 5.9692 | 5.4462 | 5.4615 | 5.4615 | -0.308 (-5.33%) | 9,197,536 |
| 25 Sep 2009 | CNY | 5.9308 | 6.0539 | 5.7308 | 5.7692 | 5.7692 | -0.215 (-3.60%) | 7,435,905 |
| 24 Sep 2009 | CNY | 5.9692 | 6.1231 | 5.7692 | 5.9846 | 5.9846 | +0.031 (+0.52%) | 8,616,472 |
| 23 Sep 2009 | CNY | 6.2077 | 6.3154 | 5.9231 | 5.9539 | 5.9539 | -0.277 (-4.44%) | 9,753,209 |
| 22 Sep 2009 | CNY | 6.3692 | 6.5077 | 6.1539 | 6.2308 | 6.2308 | -0.138 (-2.17%) | 12,188,094 |
| 21 Sep 2009 | CNY | 6.1539 | 6.3769 | 6.0385 | 6.3692 | 6.3692 | +0.169 (+2.73%) | 11,641,667 |
| 18 Sep 2009 | CNY | 6.6462 | 6.6462 | 6.0769 | 6.2 | 6.2 | -0.385 (-5.84%) | 20,992,077 |
| 17 Sep 2009 | CNY | 6.4462 | 6.6615 | 6.4385 | 6.5846 | 6.5846 | +0.115 (+1.78%) | 18,423,827 |
| 16 Sep 2009 | CNY | 6.4231 | 6.6077 | 6.2769 | 6.4692 | 6.4692 | +0.023 (+0.36%) | 18,553,515 |
| 15 Sep 2009 | CNY | 6.4077 | 6.6385 | 6.3846 | 6.4462 | 6.4462 | +0.008 (+0.12%) | 18,912,574 |
| 14 Sep 2009 | CNY | 6.0769 | 6.5769 | 6.0769 | 6.4385 | 6.4385 | +0.331 (+5.42%) | 29,291,350 |
| 11 Sep 2009 | CNY | 6.1385 | 6.2692 | 6.0769 | 6.1077 | 6.1077 | -0.077 (-1.24%) | 14,517,248 |
| 10 Sep 2009 | CNY | 6.2308 | 6.3385 | 5.9615 | 6.1846 | 6.1846 | -0.062 (-0.99%) | 20,113,090 |
| 9 Sep 2009 | CNY | 6.2462 | 6.4231 | 6.1615 | 6.2462 | 6.2462 | +0.085 (+1.37%) | 13,319,972 |
| 8 Sep 2009 | CNY | 6.1615 | 6.1615 | 6.1615 | 6.1615 | 6.1615 | 0.0 (0.0%) | 0 |
| 7 Sep 2009 | CNY | 6.2769 | 6.3692 | 6.1462 | 6.1615 | 6.1615 | -0.1 (-1.60%) | 19,822,845 |
| 4 Sep 2009 | CNY | 6.0769 | 6.5385 | 6.0462 | 6.2615 | 6.2615 | +0.123 (+2.00%) | 29,584,445 |
| 3 Sep 2009 | CNY | 5.6615 | 6.1385 | 5.5769 | 6.1385 | 6.1385 | +0.562 (+10.07%) | 28,751,283 |
| 2 Sep 2009 | CNY | 5.3769 | 5.5769 | 5.2692 | 5.5769 | 5.5769 | +0.192 (+3.57%) | 9,457,420 |
| 1 Sep 2009 | CNY | 5.4539 | 5.5923 | 5.1385 | 5.3846 | 5.3846 | -0.169 (-3.05%) | 16,328,114 |
| 31 Aug 2009 | CNY | 6.0769 | 6.1 | 5.5539 | 5.5539 | 5.5539 | -0.615 (-9.97%) | 21,965,000 |
| 28 Aug 2009 | CNY | 5.8539 | 6.3308 | 5.8462 | 6.1692 | 6.1692 | +0.262 (+4.43%) | 30,941,894 |
| 27 Aug 2009 | CNY | 5.9539 | 6.0462 | 5.6923 | 5.9077 | 5.9077 | 0.0 (0.0%) | 17,842,767 |
| 26 Aug 2009 | CNY | 5.8385 | 6 | 5.6385 | 5.9077 | 5.9077 | +0.123 (+2.13%) | 22,912,004 |
| 25 Aug 2009 | CNY | 5.3846 | 5.9539 | 5.2769 | 5.7846 | 5.7846 | +0.338 (+6.21%) | 38,437,327 |
| 24 Aug 2009 | CNY | 5.4539 | 5.5308 | 5.2846 | 5.4462 | 5.4462 | 0.0 (0.0%) | 17,335,503 |
| 21 Aug 2009 | CNY | 5.2 | 5.5231 | 5.1846 | 5.4462 | 5.4462 | +0.192 (+3.66%) | 19,470,140 |
