| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | CNY | 3.9741 | 4.0333 | 3.7889 | 3.8185 | 3.8185 | -0.167 (-4.18%) | 7,458,990 |
| 17 Sep 2009 | CNY | 3.8185 | 4.0222 | 3.8037 | 3.9852 | 3.9852 | +0.156 (+4.06%) | 9,738,279 |
| 16 Sep 2009 | CNY | 3.7407 | 3.8815 | 3.7111 | 3.8296 | 3.8296 | +0.081 (+2.17%) | 6,544,551 |
| 15 Sep 2009 | CNY | 3.7519 | 3.7778 | 3.7 | 3.7482 | 3.7482 | +0.067 (+1.81%) | 7,053,212 |
| 11 Sep 2009 | CNY | 3.6333 | 3.6926 | 3.6111 | 3.6815 | 3.6815 | +0.03 (+0.81%) | 3,862,800 |
| 10 Sep 2009 | CNY | 3.7111 | 3.7148 | 3.6148 | 3.6519 | 3.6519 | -0.037 (-1.00%) | 2,956,408 |
| 9 Sep 2009 | CNY | 3.6741 | 3.7 | 3.5852 | 3.6889 | 3.6889 | +0.015 (+0.40%) | 3,716,234 |
| 8 Sep 2009 | CNY | 3.6407 | 3.6963 | 3.5963 | 3.6741 | 3.6741 | +0.007 (+0.20%) | 3,148,308 |
| 7 Sep 2009 | CNY | 3.5926 | 3.6889 | 3.5926 | 3.6667 | 3.6667 | +0.067 (+1.85%) | 3,827,079 |
| 4 Sep 2009 | CNY | 3.5741 | 3.6296 | 3.5444 | 3.6 | 3.6 | -0.007 (-0.21%) | 3,655,152 |
| 3 Sep 2009 | CNY | 3.5 | 3.6259 | 3.4296 | 3.6074 | 3.6074 | +0.111 (+3.18%) | 3,827,123 |
| 2 Sep 2009 | CNY | 3.4815 | 3.5185 | 3.4222 | 3.4963 | 3.4963 | +0.089 (+2.61%) | 3,245,275 |
| 1 Sep 2009 | CNY | 3.2815 | 3.4333 | 3.2815 | 3.4074 | 3.4074 | +0.074 (+2.22%) | 2,117,901 |
| 31 Aug 2009 | CNY | 3.5778 | 3.6111 | 3.3333 | 3.3333 | 3.3333 | -0.333 (-9.09%) | 3,881,522 |
| 28 Aug 2009 | CNY | 3.7185 | 3.7593 | 3.6222 | 3.6667 | 3.6667 | -0.1 (-2.65%) | 3,401,946 |
| 27 Aug 2009 | CNY | 3.7037 | 3.7963 | 3.6519 | 3.7667 | 3.7667 | +0.048 (+1.30%) | 4,856,873 |
| 26 Aug 2009 | CNY | 3.5926 | 3.7593 | 3.5333 | 3.7185 | 3.7185 | +0.111 (+3.08%) | 4,790,977 |
| 25 Aug 2009 | CNY | 3.7 | 3.7333 | 3.4741 | 3.6074 | 3.6074 | -0.037 (-1.02%) | 6,584,479 |
| 21 Aug 2009 | CNY | 3.5185 | 3.6704 | 3.4889 | 3.6444 | 3.6444 | +0.118 (+3.36%) | 4,395,470 |
| 20 Aug 2009 | CNY | 3.3704 | 3.5556 | 3.3704 | 3.5259 | 3.5259 | +0.144 (+4.27%) | 3,054,963 |
| 19 Aug 2009 | CNY | 3.6741 | 3.7333 | 3.3444 | 3.3815 | 3.3815 | -0.322 (-8.70%) | 3,435,431 |
| 18 Aug 2009 | CNY | 3.5556 | 3.7333 | 3.5259 | 3.7037 | 3.7037 | +0.1 (+2.77%) | 2,960,080 |
| 17 Aug 2009 | CNY | 3.8778 | 3.8778 | 3.5963 | 3.6037 | 3.6037 | -0.322 (-8.21%) | 5,724,658 |
| 14 Aug 2009 | CNY | 4.2482 | 4.2482 | 3.9259 | 3.9259 | 3.9259 | -0.33 (-7.75%) | 5,923,149 |
| 13 Aug 2009 | CNY | 4.2593 | 4.3296 | 4.1593 | 4.2556 | 4.2556 | 0.0 (0.0%) | 4,990,928 |
| 12 Aug 2009 | CNY | 4.5259 | 4.5259 | 4.2111 | 4.2556 | 4.2556 | -0.274 (-6.05%) | 7,489,716 |
| 11 Aug 2009 | CNY | 4.3704 | 4.5444 | 4.3222 | 4.5296 | 4.5296 | +0.163 (+3.73%) | 12,732,074 |
| 10 Aug 2009 | CNY | 4.4074 | 4.437 | 4.2926 | 4.3667 | 4.3667 | +0.022 (+0.51%) | 5,365,256 |
| 7 Aug 2009 | CNY | 4.3593 | 4.4407 | 4.3259 | 4.3444 | 4.3444 | -0.019 (-0.43%) | 10,566,304 |
| 6 Aug 2009 | CNY | 4.3519 | 4.463 | 4.1889 | 4.363 | 4.363 | 0.0 (0.0%) | 10,070,011 |
