| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2009 | CNY | 4.9765 | 5.0588 | 4.9235 | 4.9824 | 4.9824 | +0.012 (+0.24%) | 11,907,881 |
| 19 Oct 2009 | CNY | 4.9647 | 5.0412 | 4.9 | 4.9706 | 4.9706 | +0.035 (+0.72%) | 14,241,852 |
| 16 Oct 2009 | CNY | 4.8824 | 5.0118 | 4.8412 | 4.9353 | 4.9353 | +0.088 (+1.82%) | 13,285,581 |
| 15 Oct 2009 | CNY | 4.9059 | 4.9941 | 4.8235 | 4.8471 | 4.8471 | -0.041 (-0.84%) | 14,038,763 |
| 14 Oct 2009 | CNY | 4.7118 | 5.0177 | 4.7059 | 4.8882 | 4.8882 | +0.171 (+3.61%) | 28,556,838 |
| 13 Oct 2009 | CNY | 4.7059 | 4.7647 | 4.6353 | 4.7177 | 4.7177 | +0.035 (+0.75%) | 11,945,906 |
| 12 Oct 2009 | CNY | 4.7059 | 4.7647 | 4.5941 | 4.6824 | 4.6824 | -0.024 (-0.50%) | 17,633,020 |
| 9 Oct 2009 | CNY | 4.6 | 4.7294 | 4.5588 | 4.7059 | 4.7059 | +0.176 (+3.90%) | 15,514,351 |
| 30 Sep 2009 | CNY | 4.3882 | 4.5882 | 4.3647 | 4.5294 | 4.5294 | +0.176 (+4.05%) | 16,538,917 |
| 29 Sep 2009 | CNY | 4.3529 | 4.4235 | 4.2647 | 4.3529 | 4.3529 | -0.018 (-0.40%) | 8,801,104 |
| 28 Sep 2009 | CNY | 4.3412 | 4.4765 | 4.2765 | 4.3706 | 4.3706 | +0.029 (+0.68%) | 12,268,050 |
| 25 Sep 2009 | CNY | 4.3529 | 4.4235 | 4.3 | 4.3412 | 4.3412 | -0.041 (-0.94%) | 6,915,304 |
| 24 Sep 2009 | CNY | 4.2647 | 4.4353 | 4.2353 | 4.3824 | 4.3824 | +0.112 (+2.62%) | 11,835,136 |
| 23 Sep 2009 | CNY | 4.4177 | 4.5 | 4.2706 | 4.2706 | 4.2706 | -0.141 (-3.20%) | 12,669,896 |
| 22 Sep 2009 | CNY | 4.6353 | 4.7353 | 4.4118 | 4.4118 | 4.4118 | -0.224 (-4.82%) | 19,470,797 |
| 21 Sep 2009 | CNY | 4.5235 | 4.6765 | 4.3941 | 4.6353 | 4.6353 | +0.059 (+1.28%) | 18,072,292 |
| 18 Sep 2009 | CNY | 4.6824 | 4.8118 | 4.5177 | 4.5765 | 4.5765 | -0.106 (-2.26%) | 27,228,922 |
| 17 Sep 2009 | CNY | 4.5177 | 4.7059 | 4.4706 | 4.6824 | 4.6824 | +0.165 (+3.65%) | 24,664,796 |
| 16 Sep 2009 | CNY | 4.3588 | 4.5765 | 4.2941 | 4.5177 | 4.5177 | +0.159 (+3.65%) | 23,782,731 |
| 15 Sep 2009 | CNY | 4.2941 | 4.5059 | 4.2647 | 4.3588 | 4.3588 | +0.053 (+1.23%) | 35,092,557 |
| 14 Sep 2009 | CNY | 4.1471 | 4.3118 | 4.1353 | 4.3059 | 4.3059 | +0.159 (+3.83%) | 22,731,376 |
| 11 Sep 2009 | CNY | 4.0941 | 4.1706 | 4.0882 | 4.1471 | 4.1471 | +0.047 (+1.15%) | 12,904,276 |
| 10 Sep 2009 | CNY | 4.1941 | 4.2824 | 4.1 | 4.1 | 4.1 | -0.112 (-2.65%) | 17,893,727 |
| 9 Sep 2009 | CNY | 4.1177 | 4.2353 | 4.0235 | 4.2118 | 4.2118 | +0.106 (+2.58%) | 33,619,874 |
| 8 Sep 2009 | CNY | 4.0941 | 4.1471 | 4.0529 | 4.1059 | 4.1059 | -0.012 (-0.29%) | 13,012,301 |
| 7 Sep 2009 | CNY | 4.1353 | 4.2353 | 4.0294 | 4.1177 | 4.1177 | -0.006 (-0.14%) | 23,068,918 |
| 4 Sep 2009 | CNY | 4.0529 | 4.1765 | 3.9941 | 4.1235 | 4.1235 | +0.082 (+2.04%) | 20,902,409 |
| 3 Sep 2009 | CNY | 3.9353 | 4.0765 | 3.8941 | 4.0412 | 4.0412 | +0.1 (+2.54%) | 18,360,533 |
| 2 Sep 2009 | CNY | 3.9529 | 4 | 3.7941 | 3.9412 | 3.9412 | -0.135 (-3.32%) | 23,324,319 |
| 1 Sep 2009 | CNY | 3.7412 | 4.1647 | 3.7412 | 4.0765 | 4.0765 | +0.288 (+7.61%) | 36,000,872 |
