| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2009 | CNY | 4.8218 | 4.8789 | 4.7891 | 4.8463 | 4.8463 | +0.035 (+0.74%) | 8,127,247 |
| 20 Oct 2009 | CNY | 4.8381 | 4.8381 | 4.7565 | 4.8109 | 4.8109 | +0.019 (+0.40%) | 5,751,400 |
| 19 Oct 2009 | CNY | 4.702 | 4.8109 | 4.6721 | 4.7918 | 4.7918 | +0.103 (+2.21%) | 5,980,228 |
| 16 Oct 2009 | CNY | 4.6558 | 4.7347 | 4.6259 | 4.6884 | 4.6884 | +0.027 (+0.58%) | 4,937,013 |
| 15 Oct 2009 | CNY | 4.7075 | 4.7347 | 4.6367 | 4.6612 | 4.6612 | -0.003 (-0.06%) | 3,720,136 |
| 14 Oct 2009 | CNY | 4.6503 | 4.7674 | 4.6395 | 4.664 | 4.664 | +0.044 (+0.94%) | 5,533,454 |
| 13 Oct 2009 | CNY | 4.4925 | 4.6422 | 4.4898 | 4.6204 | 4.6204 | +0.09 (+1.98%) | 3,060,378 |
| 12 Oct 2009 | CNY | 4.5469 | 4.5878 | 4.517 | 4.5306 | 4.5306 | -0.041 (-0.89%) | 3,144,914 |
| 9 Oct 2009 | CNY | 4.4082 | 4.5714 | 4.4082 | 4.5714 | 4.5714 | +0.215 (+4.93%) | 3,936,013 |
| 30 Sep 2009 | CNY | 4.3374 | 4.4 | 4.2939 | 4.3565 | 4.3565 | +0.063 (+1.46%) | 2,651,699 |
| 29 Sep 2009 | CNY | 4.381 | 4.3891 | 4.2204 | 4.2939 | 4.2939 | -0.079 (-1.80%) | 2,799,052 |
| 28 Sep 2009 | CNY | 4.5034 | 4.5932 | 4.3592 | 4.3728 | 4.3728 | -0.122 (-2.72%) | 2,753,548 |
| 25 Sep 2009 | CNY | 4.5252 | 4.5578 | 4.4952 | 4.4952 | 4.4952 | +0.005 (+0.12%) | 2,853,016 |
| 24 Sep 2009 | CNY | 4.5442 | 4.5959 | 4.449 | 4.4898 | 4.4898 | -0.073 (-1.61%) | 4,322,586 |
| 23 Sep 2009 | CNY | 4.683 | 4.7429 | 4.5551 | 4.5633 | 4.5633 | -0.144 (-3.06%) | 4,709,593 |
| 22 Sep 2009 | CNY | 4.8218 | 4.9088 | 4.7075 | 4.7075 | 4.7075 | -0.158 (-3.24%) | 5,922,045 |
| 21 Sep 2009 | CNY | 4.6857 | 4.8653 | 4.5442 | 4.8653 | 4.8653 | +0.144 (+3.05%) | 7,655,146 |
| 18 Sep 2009 | CNY | 4.8354 | 4.9524 | 4.6803 | 4.7211 | 4.7211 | -0.112 (-2.31%) | 11,424,990 |
| 17 Sep 2009 | CNY | 4.7265 | 4.8626 | 4.7265 | 4.8327 | 4.8327 | +0.106 (+2.25%) | 8,929,132 |
| 16 Sep 2009 | CNY | 4.8027 | 4.8163 | 4.6558 | 4.7265 | 4.7265 | -0.101 (-2.09%) | 6,582,623 |
| 15 Sep 2009 | CNY | 4.7891 | 4.8816 | 4.7483 | 4.8272 | 4.8272 | +0.046 (+0.97%) | 10,290,543 |
| 14 Sep 2009 | CNY | 4.7701 | 4.7973 | 4.7265 | 4.781 | 4.781 | +0.025 (+0.52%) | 7,885,774 |
| 11 Sep 2009 | CNY | 4.7293 | 4.8027 | 4.6503 | 4.7565 | 4.7565 | +0.033 (+0.69%) | 10,228,017 |
| 10 Sep 2009 | CNY | 4.7048 | 4.8 | 4.6612 | 4.7238 | 4.7238 | +0.101 (+2.18%) | 16,984,056 |
| 9 Sep 2009 | CNY | 4.5605 | 4.6476 | 4.4571 | 4.6231 | 4.6231 | +0.068 (+1.49%) | 9,795,738 |
| 8 Sep 2009 | CNY | 4.4735 | 4.5578 | 4.3864 | 4.5551 | 4.5551 | +0.057 (+1.27%) | 7,900,786 |
| 7 Sep 2009 | CNY | 4.5279 | 4.5687 | 4.4571 | 4.498 | 4.498 | -0.003 (-0.06%) | 6,419,809 |
| 4 Sep 2009 | CNY | 4.4626 | 4.5551 | 4.4435 | 4.5007 | 4.5007 | +0.038 (+0.85%) | 6,247,533 |
| 3 Sep 2009 | CNY | 4.2449 | 4.4871 | 4.2313 | 4.4626 | 4.4626 | +0.223 (+5.26%) | 8,116,748 |
| 2 Sep 2009 | CNY | 4.1388 | 4.2667 | 4.1225 | 4.2395 | 4.2395 | +0.025 (+0.58%) | 3,222,401 |
