| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2009 | CNY | 5.1044 | 5.6566 | 5.1044 | 5.5549 | 5.5549 | +0.412 (+8.01%) | 27,198,185 |
| 16 Oct 2009 | CNY | 4.9506 | 5.1621 | 4.9176 | 5.1429 | 5.1429 | +0.118 (+2.35%) | 17,613,446 |
| 15 Oct 2009 | CNY | 5.0247 | 5.0247 | 5.0247 | 5.0247 | 5.0247 | 0.0 (0.0%) | 0 |
| 14 Oct 2009 | CNY | 4.8626 | 5.1621 | 4.8352 | 5.0247 | 5.0247 | +0.203 (+4.22%) | 18,616,197 |
| 13 Oct 2009 | CNY | 4.783 | 4.8736 | 4.7418 | 4.8214 | 4.8214 | +0.033 (+0.69%) | 6,535,157 |
| 12 Oct 2009 | CNY | 4.75 | 4.8819 | 4.6841 | 4.7885 | 4.7885 | +0.069 (+1.46%) | 8,036,082 |
| 9 Oct 2009 | CNY | 4.5495 | 4.739 | 4.5247 | 4.7198 | 4.7198 | +0.258 (+5.79%) | 6,479,432 |
| 30 Sep 2009 | CNY | 4.4506 | 4.5879 | 4.4506 | 4.4615 | 4.4615 | +0.036 (+0.81%) | 6,183,945 |
| 29 Sep 2009 | CNY | 4.5879 | 4.6044 | 4.3956 | 4.4258 | 4.4258 | -0.195 (-4.22%) | 6,585,932 |
| 28 Sep 2009 | CNY | 4.6071 | 4.6621 | 4.5165 | 4.6209 | 4.6209 | +0.017 (+0.36%) | 9,136,924 |
| 25 Sep 2009 | CNY | 4.6099 | 4.6978 | 4.5275 | 4.6044 | 4.6044 | +0.017 (+0.36%) | 7,380,158 |
| 24 Sep 2009 | CNY | 4.3434 | 4.739 | 4.2967 | 4.5879 | 4.5879 | +0.184 (+4.18%) | 11,735,716 |
| 23 Sep 2009 | CNY | 4.4918 | 4.6099 | 4.2665 | 4.4039 | 4.4039 | -0.099 (-2.20%) | 21,276,196 |
| 22 Sep 2009 | CNY | 4.5879 | 4.7775 | 4.4945 | 4.5028 | 4.5028 | -0.162 (-3.47%) | 12,117,570 |
| 21 Sep 2009 | CNY | 4.7418 | 4.7418 | 4.3104 | 4.6648 | 4.6648 | -0.088 (-1.85%) | 20,719,749 |
| 18 Sep 2009 | CNY | 5.0028 | 5.0632 | 4.6868 | 4.7528 | 4.7528 | -0.313 (-6.18%) | 12,700,262 |
| 17 Sep 2009 | CNY | 4.9973 | 5.0769 | 4.9203 | 5.0659 | 5.0659 | +0.06 (+1.21%) | 14,547,558 |
| 16 Sep 2009 | CNY | 4.9973 | 5.0495 | 4.8022 | 5.0055 | 5.0055 | +0.008 (+0.16%) | 16,568,763 |
| 15 Sep 2009 | CNY | 5.1841 | 5.1841 | 4.989 | 4.9973 | 4.9973 | -0.121 (-2.36%) | 20,370,688 |
| 14 Sep 2009 | CNY | 4.9451 | 5.1868 | 4.8901 | 5.1181 | 5.1181 | +0.173 (+3.50%) | 14,786,640 |
| 11 Sep 2009 | CNY | 4.7885 | 4.9451 | 4.6978 | 4.9451 | 4.9451 | +0.135 (+2.80%) | 22,448,138 |
| 10 Sep 2009 | CNY | 4.6181 | 4.9176 | 4.6181 | 4.8104 | 4.8104 | +0.118 (+2.52%) | 16,925,774 |
| 9 Sep 2009 | CNY | 4.7115 | 4.7308 | 4.6154 | 4.6923 | 4.6923 | +0.019 (+0.41%) | 18,287,214 |
| 8 Sep 2009 | CNY | 4.4176 | 4.6951 | 4.3956 | 4.6731 | 4.6731 | +0.288 (+6.58%) | 20,240,285 |
| 7 Sep 2009 | CNY | 4.5467 | 4.5769 | 4.3269 | 4.3846 | 4.3846 | -0.082 (-1.84%) | 12,449,375 |
| 4 Sep 2009 | CNY | 4.4863 | 4.5824 | 4.3956 | 4.467 | 4.467 | +0.102 (+2.33%) | 17,665,229 |
| 3 Sep 2009 | CNY | 4.0824 | 4.3956 | 4.0824 | 4.3654 | 4.3654 | +0.286 (+7.00%) | 14,915,933 |
| 2 Sep 2009 | CNY | 3.9973 | 4.1621 | 3.9148 | 4.0797 | 4.0797 | +0.044 (+1.09%) | 8,500,623 |
| 1 Sep 2009 | CNY | 4.0275 | 4.2582 | 3.772 | 4.0357 | 4.0357 | -0.017 (-0.41%) | 16,948,138 |
| 31 Aug 2009 | CNY | 4.3407 | 4.3407 | 4.0028 | 4.0522 | 4.0522 | -0.396 (-8.89%) | 20,046,936 |
