| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2009 | CNY | 5.99 | 6.14 | 5.93 | 6.11 | 6.11 | +0.21 (+3.56%) | 16,526,739 |
| 30 Sep 2009 | CNY | 5.87 | 5.97 | 5.83 | 5.9 | 5.9 | +0.06 (+1.03%) | 10,939,729 |
| 29 Sep 2009 | CNY | 5.79 | 6.03 | 5.75 | 5.84 | 5.84 | +0.19 (+3.36%) | 19,610,655 |
| 28 Sep 2009 | CNY | 5.88 | 5.94 | 5.63 | 5.65 | 5.65 | -0.21 (-3.58%) | 10,303,922 |
| 25 Sep 2009 | CNY | 5.93 | 5.98 | 5.83 | 5.86 | 5.86 | -0.07 (-1.18%) | 8,659,878 |
| 24 Sep 2009 | CNY | 5.95 | 6.04 | 5.76 | 5.93 | 5.93 | -0.03 (-0.50%) | 14,748,366 |
| 23 Sep 2009 | CNY | 6.15 | 6.27 | 5.91 | 5.96 | 5.96 | -0.2 (-3.25%) | 19,753,097 |
| 22 Sep 2009 | CNY | 6.35 | 6.39 | 6.15 | 6.16 | 6.16 | -0.2 (-3.14%) | 15,854,959 |
| 21 Sep 2009 | CNY | 6.2 | 6.38 | 6.1 | 6.36 | 6.36 | +0.13 (+2.09%) | 19,081,246 |
| 18 Sep 2009 | CNY | 6.52 | 6.53 | 6.2 | 6.23 | 6.23 | -0.3 (-4.59%) | 30,879,284 |
| 17 Sep 2009 | CNY | 6.43 | 6.65 | 6.42 | 6.53 | 6.53 | +0.07 (+1.08%) | 37,367,016 |
| 16 Sep 2009 | CNY | 6.3 | 6.54 | 6.19 | 6.46 | 6.46 | +0.11 (+1.73%) | 34,482,429 |
| 15 Sep 2009 | CNY | 6.37 | 6.4 | 6.25 | 6.35 | 6.35 | 0.0 (0.0%) | 23,644,345 |
| 14 Sep 2009 | CNY | 6.23 | 6.41 | 6.21 | 6.35 | 6.35 | +0.15 (+2.42%) | 25,997,419 |
| 11 Sep 2009 | CNY | 6.04 | 6.23 | 6.04 | 6.2 | 6.2 | +0.1 (+1.64%) | 14,938,428 |
| 10 Sep 2009 | CNY | 6.23 | 6.23 | 6.04 | 6.1 | 6.1 | -0.13 (-2.09%) | 18,204,124 |
| 9 Sep 2009 | CNY | 6.29 | 6.32 | 6.13 | 6.23 | 6.23 | -0.06 (-0.95%) | 21,551,717 |
| 8 Sep 2009 | CNY | 6.2 | 6.37 | 6.08 | 6.29 | 6.29 | +0.06 (+0.96%) | 29,779,790 |
| 7 Sep 2009 | CNY | 6.26 | 6.44 | 6.15 | 6.23 | 6.23 | +0.04 (+0.65%) | 30,275,435 |
| 4 Sep 2009 | CNY | 6.03 | 6.23 | 6 | 6.19 | 6.19 | +0.12 (+1.98%) | 20,236,028 |
| 3 Sep 2009 | CNY | 5.84 | 6.12 | 5.8 | 6.07 | 6.07 | +0.22 (+3.76%) | 16,595,626 |
| 2 Sep 2009 | CNY | 5.86 | 5.93 | 5.7 | 5.85 | 5.85 | +0.02 (+0.34%) | 10,917,240 |
| 1 Sep 2009 | CNY | 5.71 | 5.96 | 5.71 | 5.83 | 5.83 | +0.03 (+0.52%) | 12,323,025 |
| 31 Aug 2009 | CNY | 6.14 | 6.16 | 5.78 | 5.8 | 5.8 | -0.48 (-7.64%) | 22,586,479 |
| 28 Aug 2009 | CNY | 6.53 | 6.54 | 6.23 | 6.28 | 6.28 | -0.3 (-4.56%) | 34,714,447 |
| 27 Aug 2009 | CNY | 6.12 | 6.75 | 6.08 | 6.58 | 6.58 | +0.43 (+6.99%) | 49,327,748 |
| 26 Aug 2009 | CNY | 5.84 | 6.24 | 5.8 | 6.15 | 6.15 | +0.28 (+4.77%) | 30,367,566 |
| 25 Aug 2009 | CNY | 6.03 | 6.03 | 5.66 | 5.87 | 5.87 | -0.18 (-2.98%) | 21,721,571 |
| 24 Aug 2009 | CNY | 6.05 | 6.09 | 5.93 | 6.05 | 6.05 | +0.01 (+0.17%) | 18,505,724 |
| 21 Aug 2009 | CNY | 5.92 | 6.07 | 5.81 | 6.04 | 6.04 | +0.12 (+2.03%) | 22,897,681 |
