| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | CNY | 3.44 | 3.57 | 3.315 | 3.485 | 3.485 | +0.02 (+0.58%) | 18,254,660 |
| 23 Sep 2009 | CNY | 3.615 | 3.745 | 3.39 | 3.465 | 3.465 | -0.2 (-5.46%) | 26,650,902 |
| 22 Sep 2009 | CNY | 3.885 | 3.925 | 3.65 | 3.665 | 3.665 | -0.18 (-4.68%) | 32,931,750 |
| 21 Sep 2009 | CNY | 3.72 | 3.855 | 3.6 | 3.845 | 3.845 | +0.115 (+3.08%) | 30,451,784 |
| 18 Sep 2009 | CNY | 4.16 | 4.16 | 3.7 | 3.73 | 3.73 | -0.265 (-6.63%) | 55,919,686 |
| 17 Sep 2009 | CNY | 3.63 | 3.995 | 3.605 | 3.995 | 3.995 | +0.365 (+10.06%) | 46,947,148 |
| 16 Sep 2009 | CNY | 3.62 | 3.71 | 3.5 | 3.63 | 3.63 | +0.005 (+0.14%) | 35,779,714 |
| 15 Sep 2009 | CNY | 3.55 | 3.685 | 3.49 | 3.625 | 3.625 | +0.07 (+1.97%) | 33,709,266 |
| 14 Sep 2009 | CNY | 3.405 | 3.63 | 3.375 | 3.555 | 3.555 | +0.18 (+5.33%) | 38,997,026 |
| 11 Sep 2009 | CNY | 3.295 | 3.425 | 3.285 | 3.375 | 3.375 | +0.06 (+1.81%) | 15,707,626 |
| 10 Sep 2009 | CNY | 3.385 | 3.385 | 3.29 | 3.315 | 3.315 | -0.085 (-2.50%) | 14,918,610 |
| 9 Sep 2009 | CNY | 3.395 | 3.445 | 3.34 | 3.4 | 3.4 | +0.005 (+0.15%) | 19,938,024 |
| 8 Sep 2009 | CNY | 3.38 | 3.42 | 3.29 | 3.395 | 3.395 | +0.015 (+0.44%) | 23,784,002 |
| 7 Sep 2009 | CNY | 3.285 | 3.39 | 3.255 | 3.38 | 3.38 | +0.08 (+2.42%) | 27,707,520 |
| 4 Sep 2009 | CNY | 3.2 | 3.4 | 3.175 | 3.3 | 3.3 | +0.1 (+3.13%) | 29,640,464 |
| 3 Sep 2009 | CNY | 3.03 | 3.23 | 3.03 | 3.2 | 3.2 | +0.16 (+5.26%) | 19,406,938 |
| 2 Sep 2009 | CNY | 3.005 | 3.05 | 2.97 | 3.04 | 3.04 | +0.07 (+2.36%) | 9,610,074 |
| 1 Sep 2009 | CNY | 2.98 | 3.06 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 15,177,484 |
| 31 Aug 2009 | CNY | 3.25 | 3.25 | 2.97 | 2.98 | 2.98 | -0.32 (-9.70%) | 20,751,674 |
| 28 Aug 2009 | CNY | 3.425 | 3.445 | 3.275 | 3.3 | 3.3 | -0.145 (-4.21%) | 16,380,496 |
| 27 Aug 2009 | CNY | 3.35 | 3.49 | 3.325 | 3.445 | 3.445 | +0.04 (+1.17%) | 25,035,732 |
| 26 Aug 2009 | CNY | 3.22 | 3.44 | 3.16 | 3.405 | 3.405 | +0.18 (+5.58%) | 24,004,680 |
| 25 Aug 2009 | CNY | 3.325 | 3.325 | 3.1 | 3.225 | 3.225 | -0.125 (-3.73%) | 21,510,964 |
| 24 Aug 2009 | CNY | 3.27 | 3.4 | 3.27 | 3.35 | 3.35 | +0.055 (+1.67%) | 20,285,460 |
| 21 Aug 2009 | CNY | 3.195 | 3.3 | 3.17 | 3.295 | 3.295 | +0.055 (+1.70%) | 22,053,800 |
| 20 Aug 2009 | CNY | 3.105 | 3.275 | 3.105 | 3.24 | 3.24 | +0.115 (+3.68%) | 18,602,722 |
| 19 Aug 2009 | CNY | 3.405 | 3.425 | 3.09 | 3.125 | 3.125 | -0.275 (-8.09%) | 18,506,998 |
| 18 Aug 2009 | CNY | 3.3 | 3.43 | 3.245 | 3.4 | 3.4 | +0.1 (+3.03%) | 18,870,842 |
| 17 Aug 2009 | CNY | 3.59 | 3.65 | 3.28 | 3.3 | 3.3 | -0.345 (-9.47%) | 22,875,788 |
| 14 Aug 2009 | CNY | 3.95 | 3.95 | 3.64 | 3.645 | 3.645 | -0.275 (-7.02%) | 23,108,834 |
