| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2009 | CNY | 4.8571 | 5.0357 | 4.8214 | 4.9857 | 4.9857 | +0.171 (+3.56%) | 31,142,312 |
| 14 Oct 2009 | CNY | 4.8 | 4.8857 | 4.7143 | 4.8143 | 4.8143 | +0.021 (+0.45%) | 20,398,485 |
| 13 Oct 2009 | CNY | 4.6571 | 4.8571 | 4.6286 | 4.7929 | 4.7929 | +0.107 (+2.29%) | 18,627,548 |
| 12 Oct 2009 | CNY | 4.7143 | 4.7357 | 4.6214 | 4.6857 | 4.6857 | -0.093 (-1.94%) | 19,504,909 |
| 9 Oct 2009 | CNY | 4.5571 | 4.8571 | 4.5214 | 4.7786 | 4.7786 | +0.293 (+6.53%) | 17,409,820 |
| 30 Sep 2009 | CNY | 4.4571 | 4.5714 | 4.4357 | 4.4857 | 4.4857 | +0.057 (+1.29%) | 8,985,118 |
| 29 Sep 2009 | CNY | 4.5357 | 4.5714 | 4.3571 | 4.4286 | 4.4286 | -0.1 (-2.21%) | 12,264,079 |
| 28 Sep 2009 | CNY | 4.7 | 4.8 | 4.4929 | 4.5286 | 4.5286 | -0.178 (-3.79%) | 14,061,759 |
| 25 Sep 2009 | CNY | 4.6714 | 4.8 | 4.6071 | 4.7071 | 4.7071 | -0.029 (-0.60%) | 13,262,930 |
| 24 Sep 2009 | CNY | 4.6286 | 4.8 | 4.55 | 4.7357 | 4.7357 | +0.121 (+2.63%) | 19,360,535 |
| 23 Sep 2009 | CNY | 4.7143 | 4.7786 | 4.5643 | 4.6143 | 4.6143 | -0.121 (-2.56%) | 17,635,725 |
| 22 Sep 2009 | CNY | 4.9286 | 4.95 | 4.6786 | 4.7357 | 4.7357 | -0.221 (-4.47%) | 37,240,847 |
| 21 Sep 2009 | CNY | 5.0286 | 5.05 | 4.7143 | 4.9571 | 4.9571 | -0.15 (-2.94%) | 33,255,861 |
| 18 Sep 2009 | CNY | 5.3929 | 5.4143 | 4.9929 | 5.1071 | 5.1071 | -0.336 (-6.17%) | 30,698,788 |
| 17 Sep 2009 | CNY | 5.3286 | 5.5 | 5.3286 | 5.4429 | 5.4429 | +0.071 (+1.33%) | 13,362,549 |
| 16 Sep 2009 | CNY | 5.4143 | 5.4786 | 5.2 | 5.3714 | 5.3714 | -0.093 (-1.70%) | 24,120,357 |
| 15 Sep 2009 | CNY | 5.2214 | 5.5714 | 5.2214 | 5.4643 | 5.4643 | +0.179 (+3.38%) | 29,822,035 |
| 14 Sep 2009 | CNY | 5.2286 | 5.3214 | 5.1857 | 5.2857 | 5.2857 | +0.029 (+0.54%) | 21,836,190 |
| 11 Sep 2009 | CNY | 5.1643 | 5.3429 | 5.1286 | 5.2571 | 5.2571 | +0.029 (+0.55%) | 27,890,202 |
| 10 Sep 2009 | CNY | 5.1143 | 5.3357 | 5.0429 | 5.2286 | 5.2286 | +0.057 (+1.11%) | 34,547,966 |
| 9 Sep 2009 | CNY | 4.8643 | 5.1786 | 4.8571 | 5.1714 | 5.1714 | +0.264 (+5.39%) | 35,157,666 |
| 8 Sep 2009 | CNY | 4.7857 | 4.9214 | 4.6357 | 4.9071 | 4.9071 | +0.093 (+1.93%) | 30,676,027 |
| 7 Sep 2009 | CNY | 4.8786 | 4.9429 | 4.7571 | 4.8143 | 4.8143 | -0.021 (-0.44%) | 28,300,263 |
| 4 Sep 2009 | CNY | 4.8071 | 4.9929 | 4.7714 | 4.8357 | 4.8357 | -0.036 (-0.73%) | 23,393,980 |
| 3 Sep 2009 | CNY | 4.5286 | 4.9286 | 4.4857 | 4.8714 | 4.8714 | +0.379 (+8.42%) | 41,465,454 |
| 2 Sep 2009 | CNY | 4.4929 | 4.5786 | 4.4 | 4.4929 | 4.4929 | -0.036 (-0.79%) | 14,384,505 |
| 1 Sep 2009 | CNY | 4.5643 | 4.6429 | 4.4286 | 4.5286 | 4.5286 | -0.036 (-0.78%) | 28,835,515 |
| 31 Aug 2009 | CNY | 5.0286 | 5.0286 | 4.5643 | 4.5643 | 4.5643 | -0.507 (-10.00%) | 39,174,140 |
| 28 Aug 2009 | CNY | 5.3786 | 5.4571 | 4.9929 | 5.0714 | 5.0714 | -0.343 (-6.33%) | 26,361,052 |
| 27 Aug 2009 | CNY | 5.4286 | 5.6071 | 5.3357 | 5.4143 | 5.4143 | -0.143 (-2.57%) | 20,071,189 |
