| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2009 | CNY | 4.2833 | 4.3778 | 4.2611 | 4.3444 | 4.3444 | +0.056 (+1.29%) | 9,366,901 |
| 20 Oct 2009 | CNY | 4.2389 | 4.3 | 4.2111 | 4.2889 | 4.2889 | +0.061 (+1.45%) | 7,749,783 |
| 19 Oct 2009 | CNY | 4.1667 | 4.25 | 4.1167 | 4.2278 | 4.2278 | +0.039 (+0.93%) | 7,311,447 |
| 16 Oct 2009 | CNY | 4.2722 | 4.3056 | 4.1056 | 4.1889 | 4.1889 | -0.083 (-1.95%) | 7,733,925 |
| 15 Oct 2009 | CNY | 4.3889 | 4.4056 | 4.25 | 4.2722 | 4.2722 | -0.172 (-3.87%) | 11,571,305 |
| 14 Oct 2009 | CNY | 4.3333 | 4.4944 | 4.3056 | 4.4444 | 4.4444 | +0.067 (+1.52%) | 12,367,962 |
| 13 Oct 2009 | CNY | 4.1667 | 4.3778 | 4.1667 | 4.3778 | 4.3778 | +0.195 (+4.65%) | 4,531,357 |
| 12 Oct 2009 | CNY | 4.2222 | 4.25 | 4.1278 | 4.1833 | 4.1833 | -0.011 (-0.26%) | 3,882,101 |
| 9 Oct 2009 | CNY | 4.0778 | 4.2167 | 4.0778 | 4.1944 | 4.1944 | +0.172 (+4.28%) | 5,041,020 |
| 30 Sep 2009 | CNY | 3.9944 | 4.1 | 3.9944 | 4.0222 | 4.0222 | +0.033 (+0.83%) | 2,863,071 |
| 29 Sep 2009 | CNY | 4 | 4.0667 | 3.8944 | 3.9889 | 3.9889 | -0.033 (-0.83%) | 3,576,324 |
| 28 Sep 2009 | CNY | 4.1278 | 4.2111 | 4 | 4.0222 | 4.0222 | -0.106 (-2.56%) | 4,050,883 |
| 25 Sep 2009 | CNY | 4.1667 | 4.2111 | 4.0556 | 4.1278 | 4.1278 | -0.072 (-1.72%) | 5,270,857 |
| 24 Sep 2009 | CNY | 4.4 | 4.4167 | 4.0444 | 4.2 | 4.2 | -0.206 (-4.67%) | 10,702,944 |
| 23 Sep 2009 | CNY | 4.3444 | 4.55 | 4.3222 | 4.4056 | 4.4056 | +0.056 (+1.28%) | 11,137,714 |
| 22 Sep 2009 | CNY | 4.5 | 4.5722 | 4.3389 | 4.35 | 4.35 | -0.172 (-3.81%) | 5,364,457 |
| 21 Sep 2009 | CNY | 4.4167 | 4.5556 | 4.3333 | 4.5222 | 4.5222 | +0.078 (+1.75%) | 6,915,387 |
| 18 Sep 2009 | CNY | 4.6222 | 4.7167 | 4.3667 | 4.4444 | 4.4444 | -0.144 (-3.15%) | 13,139,042 |
| 17 Sep 2009 | CNY | 4.5 | 4.6278 | 4.4778 | 4.5889 | 4.5889 | +0.067 (+1.47%) | 9,460,287 |
| 16 Sep 2009 | CNY | 4.4833 | 4.5833 | 4.4111 | 4.5222 | 4.5222 | +0.033 (+0.74%) | 10,878,237 |
| 15 Sep 2009 | CNY | 4.45 | 4.5111 | 4.4167 | 4.4889 | 4.4889 | +0.056 (+1.25%) | 6,422,628 |
| 14 Sep 2009 | CNY | 4.3611 | 4.4611 | 4.3222 | 4.4333 | 4.4333 | +0.083 (+1.91%) | 5,734,303 |
| 11 Sep 2009 | CNY | 4.3167 | 4.4111 | 4.3167 | 4.35 | 4.35 | +0.017 (+0.39%) | 5,665,161 |
| 10 Sep 2009 | CNY | 4.4444 | 4.4667 | 4.3056 | 4.3333 | 4.3333 | -0.111 (-2.50%) | 5,306,468 |
| 9 Sep 2009 | CNY | 4.4444 | 4.4444 | 4.4444 | 4.4444 | 4.4444 | 0.0 (0.0%) | 0 |
| 8 Sep 2009 | CNY | 4.4278 | 4.4889 | 4.35 | 4.4444 | 4.4444 | -0.022 (-0.50%) | 7,316,467 |
| 7 Sep 2009 | CNY | 4.2111 | 4.4889 | 4.2111 | 4.4667 | 4.4667 | +0.239 (+5.65%) | 9,855,774 |
| 4 Sep 2009 | CNY | 4.2167 | 4.35 | 4.2 | 4.2278 | 4.2278 | 0.0 (0.0%) | 6,365,664 |
| 3 Sep 2009 | CNY | 4.0778 | 4.3111 | 4.0778 | 4.2278 | 4.2278 | +0.117 (+2.84%) | 6,545,478 |
| 2 Sep 2009 | CNY | 4.0056 | 4.1778 | 3.7222 | 4.1111 | 4.1111 | +0.094 (+2.35%) | 5,813,715 |
