| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | CNY | 4.5333 | 4.6167 | 4.3833 | 4.4933 | 4.4933 | -0.043 (-0.96%) | 3,566,436 |
| 28 Sep 2009 | CNY | 4.7933 | 4.8 | 4.5233 | 4.5367 | 4.5367 | -0.22 (-4.63%) | 3,640,155 |
| 25 Sep 2009 | CNY | 4.6633 | 4.8133 | 4.6033 | 4.7567 | 4.7567 | +0.11 (+2.37%) | 5,631,870 |
| 24 Sep 2009 | CNY | 4.6833 | 4.75 | 4.5567 | 4.6467 | 4.6467 | -0.043 (-0.92%) | 5,398,218 |
| 23 Sep 2009 | CNY | 4.7933 | 4.91 | 4.6867 | 4.69 | 4.69 | -0.117 (-2.43%) | 6,712,233 |
| 22 Sep 2009 | CNY | 4.9533 | 4.9933 | 4.8 | 4.8067 | 4.8067 | -0.183 (-3.67%) | 5,597,289 |
| 21 Sep 2009 | CNY | 4.9167 | 4.9967 | 4.6933 | 4.99 | 4.99 | +0.043 (+0.88%) | 6,743,883 |
| 18 Sep 2009 | CNY | 5.21 | 5.3267 | 4.8333 | 4.9467 | 4.9467 | -0.303 (-5.78%) | 14,906,526 |
| 17 Sep 2009 | CNY | 4.95 | 5.3633 | 4.95 | 5.25 | 5.25 | +0.303 (+6.13%) | 19,901,868 |
| 16 Sep 2009 | CNY | 4.87 | 5.0167 | 4.8333 | 4.9467 | 4.9467 | +0.027 (+0.54%) | 11,572,158 |
| 15 Sep 2009 | CNY | 4.81 | 4.9567 | 4.7667 | 4.92 | 4.92 | +0.137 (+2.86%) | 12,571,140 |
| 14 Sep 2009 | CNY | 4.68 | 4.86 | 4.6367 | 4.7833 | 4.7833 | +0.147 (+3.16%) | 11,504,724 |
| 11 Sep 2009 | CNY | 4.5033 | 4.68 | 4.5033 | 4.6367 | 4.6367 | +0.063 (+1.39%) | 6,742,227 |
| 10 Sep 2009 | CNY | 4.6567 | 4.6567 | 4.55 | 4.5733 | 4.5733 | -0.077 (-1.65%) | 6,290,766 |
| 9 Sep 2009 | CNY | 4.6 | 4.6733 | 4.5333 | 4.65 | 4.65 | +0.07 (+1.53%) | 8,890,380 |
| 8 Sep 2009 | CNY | 4.56 | 4.6067 | 4.47 | 4.58 | 4.58 | +0.02 (+0.44%) | 7,259,313 |
| 7 Sep 2009 | CNY | 4.56 | 4.6367 | 4.5333 | 4.56 | 4.56 | +0.007 (+0.15%) | 6,369,462 |
| 4 Sep 2009 | CNY | 4.4533 | 4.5867 | 4.4533 | 4.5533 | 4.5533 | +0.003 (+0.07%) | 6,452,700 |
| 3 Sep 2009 | CNY | 4.3767 | 4.56 | 4.3367 | 4.55 | 4.55 | +0.177 (+4.04%) | 6,496,773 |
| 2 Sep 2009 | CNY | 4.3267 | 4.3967 | 4.29 | 4.3733 | 4.3733 | +0.05 (+1.16%) | 4,084,428 |
| 1 Sep 2009 | CNY | 4.2833 | 4.42 | 4.2533 | 4.3233 | 4.3233 | -0.007 (-0.15%) | 3,745,074 |
| 31 Aug 2009 | CNY | 4.59 | 4.5967 | 4.3167 | 4.33 | 4.33 | -0.34 (-7.28%) | 6,335,241 |
| 28 Aug 2009 | CNY | 4.8133 | 4.8467 | 4.62 | 4.67 | 4.67 | -0.157 (-3.25%) | 6,875,454 |
| 27 Aug 2009 | CNY | 4.6667 | 4.9167 | 4.6033 | 4.8267 | 4.8267 | +0.163 (+3.50%) | 9,988,338 |
| 26 Aug 2009 | CNY | 4.55 | 4.7567 | 4.47 | 4.6633 | 4.6633 | +0.113 (+2.49%) | 7,606,776 |
| 25 Aug 2009 | CNY | 4.6933 | 4.7 | 4.4367 | 4.55 | 4.55 | -0.193 (-4.08%) | 8,536,422 |
| 24 Aug 2009 | CNY | 4.5667 | 4.7633 | 4.5 | 4.7433 | 4.7433 | +0.21 (+4.63%) | 10,907,892 |
| 21 Aug 2009 | CNY | 4.5167 | 4.5667 | 4.4267 | 4.5333 | 4.5333 | +0.233 (+5.43%) | 10,760,973 |
| 19 Aug 2009 | CNY | 4.5667 | 4.5967 | 4.2667 | 4.3 | 4.3 | -0.253 (-5.56%) | 7,219,248 |
| 18 Aug 2009 | CNY | 4.5167 | 4.5967 | 4.4267 | 4.5533 | 4.5533 | +0.027 (+0.59%) | 10,793,094 |
