| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | CNY | 5.552 | 5.61 | 5.352 | 5.352 | 5.352 | -0.2 (-3.60%) | 9,540,530 |
| 25 Sep 2009 | CNY | 5.6 | 5.616 | 5.43 | 5.552 | 5.552 | -0.054 (-0.96%) | 8,598,830 |
| 24 Sep 2009 | CNY | 5.78 | 5.78 | 5.44 | 5.606 | 5.606 | -0.124 (-2.16%) | 15,065,270 |
| 23 Sep 2009 | CNY | 5.752 | 5.916 | 5.642 | 5.73 | 5.73 | -0.05 (-0.87%) | 18,312,850 |
| 22 Sep 2009 | CNY | 5.92 | 5.986 | 5.632 | 5.78 | 5.78 | -0.188 (-3.15%) | 18,535,220 |
| 21 Sep 2009 | CNY | 5.71 | 5.994 | 5.58 | 5.968 | 5.968 | +0.128 (+2.19%) | 19,676,225 |
| 18 Sep 2009 | CNY | 6.004 | 6.16 | 5.702 | 5.84 | 5.84 | -0.248 (-4.07%) | 31,086,365 |
| 17 Sep 2009 | CNY | 6.18 | 6.218 | 6.046 | 6.088 | 6.088 | -0.112 (-1.81%) | 34,807,715 |
| 16 Sep 2009 | CNY | 6.18 | 6.36 | 5.916 | 6.2 | 6.2 | +0.128 (+2.11%) | 46,174,775 |
| 14 Sep 2009 | CNY | 5.858 | 6.24 | 5.832 | 6.072 | 6.072 | +0.282 (+4.87%) | 47,024,160 |
| 11 Sep 2009 | CNY | 5.77 | 5.98 | 5.684 | 5.79 | 5.79 | -0.036 (-0.62%) | 34,250,010 |
| 10 Sep 2009 | CNY | 5.44 | 5.99 | 5.312 | 5.826 | 5.826 | +0.336 (+6.12%) | 45,196,480 |
| 9 Sep 2009 | CNY | 5.546 | 5.86 | 5.45 | 5.49 | 5.49 | -0.054 (-0.97%) | 36,831,420 |
| 8 Sep 2009 | CNY | 5.5 | 5.644 | 5.404 | 5.544 | 5.544 | -0.046 (-0.82%) | 31,733,295 |
| 7 Sep 2009 | CNY | 5.292 | 5.7 | 5.24 | 5.59 | 5.59 | +0.3 (+5.67%) | 46,133,685 |
| 4 Sep 2009 | CNY | 5 | 5.49 | 4.916 | 5.29 | 5.29 | +0.282 (+5.63%) | 34,658,550 |
| 3 Sep 2009 | CNY | 4.82 | 5.07 | 4.742 | 5.008 | 5.008 | +0.148 (+3.05%) | 21,532,815 |
| 2 Sep 2009 | CNY | 4.938 | 4.938 | 4.642 | 4.86 | 4.86 | -0.142 (-2.84%) | 25,815,395 |
| 1 Sep 2009 | CNY | 5.32 | 5.498 | 4.942 | 5.002 | 5.002 | -0.418 (-7.71%) | 41,978,200 |
| 31 Aug 2009 | CNY | 5.29 | 5.536 | 5.204 | 5.42 | 5.42 | +0.152 (+2.89%) | 51,628,540 |
| 28 Aug 2009 | CNY | 5.32 | 5.4 | 5.136 | 5.268 | 5.268 | -0.138 (-2.55%) | 22,646,835 |
| 27 Aug 2009 | CNY | 5.38 | 5.602 | 5.232 | 5.406 | 5.406 | -0.024 (-0.44%) | 31,643,500 |
| 26 Aug 2009 | CNY | 5.12 | 5.776 | 5.08 | 5.43 | 5.43 | +0.17 (+3.23%) | 47,846,115 |
| 25 Aug 2009 | CNY | 5.4 | 5.4 | 4.95 | 5.26 | 5.26 | -0.196 (-3.59%) | 43,024,735 |
| 24 Aug 2009 | CNY | 5.38 | 5.6 | 5.16 | 5.456 | 5.456 | +0.11 (+2.06%) | 57,307,430 |
| 21 Aug 2009 | CNY | 4.8 | 5.346 | 4.76 | 5.346 | 5.346 | +0.486 (+10%) | 60,768,885 |
| 20 Aug 2009 | CNY | 4.7 | 4.866 | 4.484 | 4.86 | 4.86 | +0.16 (+3.40%) | 28,701,925 |
| 19 Aug 2009 | CNY | 4.64 | 4.898 | 4.46 | 4.7 | 4.7 | +0.01 (+0.21%) | 32,174,765 |
| 18 Aug 2009 | CNY | 4.74 | 4.888 | 4.476 | 4.69 | 4.69 | -0.05 (-1.05%) | 27,010,855 |
| 17 Aug 2009 | CNY | 4.536 | 4.93 | 4.46 | 4.74 | 4.74 | +0.112 (+2.42%) | 45,755,615 |
