| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2009 | CNY | 5.5 | 5.6235 | 5.4941 | 5.5618 | 5.5618 | +0.068 (+1.23%) | 5,595,026 |
| 16 Oct 2009 | CNY | 5.4677 | 5.5235 | 5.4118 | 5.4941 | 5.4941 | +0.065 (+1.19%) | 4,255,715 |
| 15 Oct 2009 | CNY | 5.5294 | 5.6029 | 5.4059 | 5.4294 | 5.4294 | -0.1 (-1.81%) | 4,429,455 |
| 14 Oct 2009 | CNY | 5.6471 | 5.6794 | 5.5059 | 5.5294 | 5.5294 | -0.094 (-1.67%) | 6,335,713 |
| 13 Oct 2009 | CNY | 5.5882 | 5.6324 | 5.5177 | 5.6235 | 5.6235 | +0.009 (+0.16%) | 4,377,180 |
| 12 Oct 2009 | CNY | 5.5353 | 5.6265 | 5.4382 | 5.6147 | 5.6147 | +0.079 (+1.43%) | 6,747,266 |
| 9 Oct 2009 | CNY | 5.3706 | 5.5735 | 5.3059 | 5.5353 | 5.5353 | +0.209 (+3.92%) | 6,565,682 |
| 30 Sep 2009 | CNY | 5.3971 | 5.4088 | 5.2059 | 5.3265 | 5.3265 | -0.006 (-0.11%) | 7,646,749 |
| 29 Sep 2009 | CNY | 5.3559 | 5.3559 | 5.1765 | 5.3324 | 5.3324 | -0.065 (-1.20%) | 5,734,912 |
| 28 Sep 2009 | CNY | 5.1471 | 5.5 | 5.1059 | 5.3971 | 5.3971 | +0.315 (+6.19%) | 7,223,969 |
| 25 Sep 2009 | CNY | 5.1353 | 5.2088 | 5.0588 | 5.0824 | 5.0824 | -0.044 (-0.86%) | 2,270,421 |
| 24 Sep 2009 | CNY | 5.1265 | 5.2353 | 4.9853 | 5.1265 | 5.1265 | -0.012 (-0.23%) | 3,141,647 |
| 23 Sep 2009 | CNY | 5.3912 | 5.4353 | 5.1029 | 5.1382 | 5.1382 | -0.253 (-4.69%) | 4,092,362 |
| 22 Sep 2009 | CNY | 5.5677 | 5.6353 | 5.3235 | 5.3912 | 5.3912 | -0.15 (-2.71%) | 5,505,089 |
| 21 Sep 2009 | CNY | 5.25 | 5.5853 | 5.1794 | 5.5412 | 5.5412 | +0.238 (+4.49%) | 5,857,968 |
| 18 Sep 2009 | CNY | 5.7 | 5.7941 | 5.2059 | 5.3029 | 5.3029 | -0.362 (-6.39%) | 7,974,870 |
| 17 Sep 2009 | CNY | 5.5029 | 5.7882 | 5.5 | 5.6647 | 5.6647 | +0.153 (+2.77%) | 10,707,161 |
| 16 Sep 2009 | CNY | 5.4941 | 5.5853 | 5.3824 | 5.5118 | 5.5118 | +0.009 (+0.16%) | 5,998,256 |
| 15 Sep 2009 | CNY | 5.6059 | 5.6059 | 5.4471 | 5.5029 | 5.5029 | -0.103 (-1.84%) | 6,497,896 |
| 14 Sep 2009 | CNY | 5.6177 | 5.7618 | 5.4824 | 5.6059 | 5.6059 | +0.041 (+0.74%) | 12,953,313 |
| 11 Sep 2009 | CNY | 5.4441 | 5.5765 | 5.3118 | 5.5647 | 5.5647 | +0.121 (+2.22%) | 8,248,032 |
| 10 Sep 2009 | CNY | 5.2618 | 5.6765 | 5.0912 | 5.4441 | 5.4441 | +0.238 (+4.58%) | 10,770,411 |
| 9 Sep 2009 | CNY | 5.1118 | 5.2265 | 5.0677 | 5.2059 | 5.2059 | +0.094 (+1.84%) | 5,587,631 |
| 8 Sep 2009 | CNY | 5.0559 | 5.1353 | 4.9706 | 5.1118 | 5.1118 | +0.059 (+1.17%) | 3,692,777 |
| 7 Sep 2009 | CNY | 5.0882 | 5.1559 | 5.0088 | 5.0529 | 5.0529 | -0.059 (-1.15%) | 5,128,437 |
| 4 Sep 2009 | CNY | 4.8471 | 5.1471 | 4.8029 | 5.1118 | 5.1118 | +0.268 (+5.53%) | 5,910,362 |
| 3 Sep 2009 | CNY | 4.6765 | 4.85 | 4.6471 | 4.8441 | 4.8441 | +0.2 (+4.31%) | 3,648,271 |
| 2 Sep 2009 | CNY | 4.5588 | 4.6677 | 4.55 | 4.6441 | 4.6441 | +0.05 (+1.09%) | 2,786,959 |
| 1 Sep 2009 | CNY | 4.6706 | 4.8235 | 4.5382 | 4.5941 | 4.5941 | -0.176 (-3.70%) | 3,804,273 |
| 31 Aug 2009 | CNY | 5.1677 | 5.1677 | 4.7647 | 4.7706 | 4.7706 | -0.453 (-8.67%) | 5,648,406 |
