| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2009 | CNY | 3.9757 | 4.1003 | 3.9757 | 4.0763 | 4.0763 | +0.115 (+2.90%) | 9,863,970 |
| 22 Oct 2009 | CNY | 3.9661 | 3.9901 | 3.8895 | 3.9613 | 3.9613 | +0.005 (+0.12%) | 6,569,057 |
| 21 Oct 2009 | CNY | 4.0763 | 4.1577 | 3.9326 | 3.9566 | 3.9566 | -0.12 (-2.94%) | 8,191,667 |
| 20 Oct 2009 | CNY | 4.0715 | 4.129 | 4.038 | 4.0763 | 4.0763 | +0.005 (+0.12%) | 7,902,564 |
| 19 Oct 2009 | CNY | 4.0236 | 4.1529 | 3.9853 | 4.0715 | 4.0715 | +0.048 (+1.19%) | 7,931,919 |
| 16 Oct 2009 | CNY | 4.0045 | 4.0524 | 3.9518 | 4.0236 | 4.0236 | -0.029 (-0.71%) | 7,315,765 |
| 15 Oct 2009 | CNY | 3.9709 | 4.0667 | 3.8799 | 4.0524 | 4.0524 | +0.086 (+2.18%) | 11,720,482 |
| 14 Oct 2009 | CNY | 4.0571 | 4.0571 | 3.9087 | 3.9661 | 3.9661 | -0.043 (-1.08%) | 16,963,939 |
| 13 Oct 2009 | CNY | 3.6404 | 4.0092 | 3.6021 | 4.0092 | 4.0092 | +0.364 (+9.99%) | 21,730,041 |
| 12 Oct 2009 | CNY | 3.6835 | 3.7171 | 3.6021 | 3.6452 | 3.6452 | -0.005 (-0.13%) | 7,940,038 |
| 9 Oct 2009 | CNY | 3.5446 | 3.6739 | 3.5015 | 3.65 | 3.65 | +0.172 (+4.96%) | 9,709,524 |
| 30 Sep 2009 | CNY | 3.4584 | 3.559 | 3.4344 | 3.4776 | 3.4776 | +0.038 (+1.12%) | 6,893,390 |
| 29 Sep 2009 | CNY | 3.5063 | 3.5925 | 3.3674 | 3.4392 | 3.4392 | -0.129 (-3.63%) | 6,607,112 |
| 28 Sep 2009 | CNY | 3.6931 | 3.7458 | 3.5159 | 3.5686 | 3.5686 | -0.129 (-3.50%) | 7,407,374 |
| 25 Sep 2009 | CNY | 3.7075 | 3.7745 | 3.6404 | 3.6979 | 3.6979 | -0.048 (-1.28%) | 7,265,132 |
| 24 Sep 2009 | CNY | 3.8799 | 3.8847 | 3.6404 | 3.7458 | 3.7458 | -0.134 (-3.46%) | 13,225,560 |
| 23 Sep 2009 | CNY | 3.8512 | 3.9518 | 3.741 | 3.8799 | 3.8799 | +0.019 (+0.49%) | 14,850,193 |
| 22 Sep 2009 | CNY | 4.0236 | 4.0428 | 3.8416 | 3.8608 | 3.8608 | -0.215 (-5.29%) | 11,128,425 |
| 21 Sep 2009 | CNY | 3.9853 | 4.1482 | 3.8799 | 4.0763 | 4.0763 | -0.043 (-1.05%) | 18,887,372 |
| 18 Sep 2009 | CNY | 4.5649 | 4.5649 | 4.014 | 4.1194 | 4.1194 | -0.292 (-6.62%) | 42,593,887 |
| 17 Sep 2009 | CNY | 4.1529 | 4.4116 | 4.0476 | 4.4116 | 4.4116 | +0.402 (+10.04%) | 46,430,384 |
| 16 Sep 2009 | CNY | 3.6404 | 4.0092 | 3.6165 | 4.0092 | 4.0092 | +0.364 (+9.99%) | 21,441,451 |
| 15 Sep 2009 | CNY | 3.6021 | 3.6931 | 3.5686 | 3.6452 | 3.6452 | +0.029 (+0.79%) | 8,322,951 |
| 14 Sep 2009 | CNY | 3.559 | 3.6596 | 3.535 | 3.6165 | 3.6165 | +0.048 (+1.34%) | 6,674,946 |
| 11 Sep 2009 | CNY | 3.4728 | 3.5781 | 3.4488 | 3.5686 | 3.5686 | +0.082 (+2.34%) | 6,716,790 |
| 10 Sep 2009 | CNY | 3.4919 | 3.5302 | 3.4632 | 3.4871 | 3.4871 | -0.01 (-0.27%) | 3,494,791 |
| 9 Sep 2009 | CNY | 3.4919 | 3.5255 | 3.4153 | 3.4967 | 3.4967 | -0.019 (-0.55%) | 4,741,200 |
| 8 Sep 2009 | CNY | 3.4728 | 3.5638 | 3.444 | 3.5159 | 3.5159 | +0.019 (+0.55%) | 3,910,418 |
| 7 Sep 2009 | CNY | 3.4344 | 3.5398 | 3.4344 | 3.4967 | 3.4967 | +0.048 (+1.39%) | 5,072,589 |
| 4 Sep 2009 | CNY | 3.4153 | 3.468 | 3.3818 | 3.4488 | 3.4488 | +0.024 (+0.70%) | 4,051,613 |
