| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2009 | CNY | 2.899 | 2.9583 | 2.8879 | 2.9213 | 2.9213 | +0.011 (+0.38%) | 14,845,886 |
| 16 Oct 2009 | CNY | 2.836 | 2.9213 | 2.8323 | 2.9101 | 2.9101 | +0.033 (+1.16%) | 16,706,378 |
| 15 Oct 2009 | CNY | 2.773 | 2.8768 | 2.6877 | 2.8768 | 2.8768 | +0.093 (+3.33%) | 20,290,317 |
| 14 Oct 2009 | CNY | 2.8434 | 2.988 | 2.7693 | 2.7841 | 2.7841 | -0.052 (-1.83%) | 24,706,168 |
| 13 Oct 2009 | CNY | 2.7915 | 2.836 | 2.7285 | 2.836 | 2.836 | +0.007 (+0.26%) | 16,726,172 |
| 12 Oct 2009 | CNY | 2.7804 | 2.9287 | 2.7433 | 2.8286 | 2.8286 | +0.048 (+1.73%) | 33,572,360 |
| 9 Oct 2009 | CNY | 2.558 | 2.7804 | 2.5209 | 2.7804 | 2.7804 | +0.252 (+9.97%) | 34,543,807 |
| 30 Sep 2009 | CNY | 2.4282 | 2.5876 | 2.4282 | 2.5283 | 2.5283 | +0.093 (+3.81%) | 10,328,788 |
| 29 Sep 2009 | CNY | 2.5209 | 2.558 | 2.3911 | 2.4356 | 2.4356 | -0.134 (-5.20%) | 11,257,664 |
| 28 Sep 2009 | CNY | 2.5543 | 2.6543 | 2.5283 | 2.5691 | 2.5691 | +0.059 (+2.36%) | 22,838,320 |
| 25 Sep 2009 | CNY | 2.4023 | 2.5617 | 2.3726 | 2.5098 | 2.5098 | +0.119 (+4.96%) | 12,350,885 |
| 24 Sep 2009 | CNY | 2.4838 | 2.5357 | 2.3281 | 2.3911 | 2.3911 | -0.096 (-3.88%) | 15,481,045 |
| 23 Sep 2009 | CNY | 2.5209 | 2.6469 | 2.4282 | 2.4875 | 2.4875 | -0.033 (-1.32%) | 17,837,213 |
| 22 Sep 2009 | CNY | 2.6692 | 2.7025 | 2.5209 | 2.5209 | 2.5209 | -0.141 (-5.29%) | 16,284,130 |
| 21 Sep 2009 | CNY | 2.5098 | 2.6877 | 2.5024 | 2.6618 | 2.6618 | +0.122 (+4.82%) | 26,304,644 |
| 18 Sep 2009 | CNY | 2.5654 | 2.6321 | 2.4356 | 2.5394 | 2.5394 | -0.011 (-0.44%) | 25,188,324 |
| 17 Sep 2009 | CNY | 2.4023 | 2.5765 | 2.38 | 2.5505 | 2.5505 | +0.141 (+5.84%) | 25,509,258 |
| 16 Sep 2009 | CNY | 2.3763 | 2.4393 | 2.3244 | 2.4097 | 2.4097 | +0.037 (+1.56%) | 12,403,737 |
| 15 Sep 2009 | CNY | 2.3541 | 2.4097 | 2.3318 | 2.3726 | 2.3726 | 0.0 (0.0%) | 13,436,244 |
| 14 Sep 2009 | CNY | 2.2466 | 2.3948 | 2.228 | 2.3726 | 2.3726 | +0.111 (+4.92%) | 15,549,488 |
| 11 Sep 2009 | CNY | 2.2243 | 2.3059 | 2.2058 | 2.2614 | 2.2614 | +0.007 (+0.33%) | 10,498,788 |
| 10 Sep 2009 | CNY | 2.1872 | 2.2947 | 2.1539 | 2.254 | 2.254 | +0.048 (+2.19%) | 16,966,495 |
| 9 Sep 2009 | CNY | 2.1502 | 2.2428 | 2.1465 | 2.2058 | 2.2058 | +0.026 (+1.19%) | 14,465,249 |
| 8 Sep 2009 | CNY | 2.102 | 2.2466 | 2.076 | 2.1798 | 2.1798 | +0.074 (+3.52%) | 20,876,717 |
| 7 Sep 2009 | CNY | 2.0909 | 2.1465 | 2.0649 | 2.1057 | 2.1057 | +0.03 (+1.43%) | 16,108,355 |
| 4 Sep 2009 | CNY | 2.0501 | 2.1539 | 2.0204 | 2.076 | 2.076 | +0.052 (+2.56%) | 18,858,175 |
| 3 Sep 2009 | CNY | 1.924 | 2.0501 | 1.8981 | 2.0241 | 2.0241 | +0.107 (+5.61%) | 9,651,484 |
| 2 Sep 2009 | CNY | 1.9018 | 1.95 | 1.8721 | 1.9166 | 1.9166 | +0.018 (+0.97%) | 4,423,905 |
| 1 Sep 2009 | CNY | 1.8721 | 1.9314 | 1.8684 | 1.8981 | 1.8981 | +0.019 (+0.99%) | 4,691,224 |
| 31 Aug 2009 | CNY | 2.013 | 2.013 | 1.861 | 1.8795 | 1.8795 | -0.134 (-6.63%) | 7,175,508 |
