| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2009 | CNY | 4.8596 | 4.8961 | 4.7536 | 4.8133 | 4.8133 | -0.036 (-0.75%) | 2,084,923 |
| 15 Oct 2009 | CNY | 4.9358 | 4.9358 | 4.8099 | 4.8497 | 4.8497 | -0.05 (-1.01%) | 2,106,516 |
| 14 Oct 2009 | CNY | 4.7934 | 4.8994 | 4.7702 | 4.8994 | 4.8994 | +0.123 (+2.57%) | 3,590,428 |
| 13 Oct 2009 | CNY | 4.6874 | 4.7868 | 4.6277 | 4.7768 | 4.7768 | +0.113 (+2.41%) | 2,584,342 |
| 12 Oct 2009 | CNY | 4.6708 | 4.7271 | 4.6211 | 4.6642 | 4.6642 | +0.003 (+0.07%) | 2,148,027 |
| 9 Oct 2009 | CNY | 4.5549 | 4.7006 | 4.5118 | 4.6609 | 4.6609 | +0.166 (+3.69%) | 3,816,985 |
| 30 Sep 2009 | CNY | 4.4621 | 4.5549 | 4.4621 | 4.4952 | 4.4952 | +0.046 (+1.04%) | 3,501,931 |
| 29 Sep 2009 | CNY | 4.5747 | 4.6311 | 4.3064 | 4.4489 | 4.4489 | -0.182 (-3.93%) | 4,149,769 |
| 28 Sep 2009 | CNY | 4.9027 | 5.0087 | 4.5714 | 4.6311 | 4.6311 | -0.272 (-5.54%) | 3,397,754 |
| 25 Sep 2009 | CNY | 4.8729 | 5.0716 | 4.8696 | 4.9027 | 4.9027 | -0.017 (-0.34%) | 3,667,186 |
| 24 Sep 2009 | CNY | 5.1147 | 5.1147 | 4.8464 | 4.9193 | 4.9193 | -0.275 (-5.29%) | 6,037,756 |
| 23 Sep 2009 | CNY | 4.8364 | 5.3201 | 4.7304 | 5.1942 | 5.1942 | +0.358 (+7.40%) | 10,910,378 |
| 22 Sep 2009 | CNY | 5.022 | 5.022 | 4.8066 | 4.8364 | 4.8364 | -0.166 (-3.31%) | 3,111,519 |
| 21 Sep 2009 | CNY | 4.8729 | 5.0352 | 4.7006 | 5.0021 | 5.0021 | +0.129 (+2.65%) | 4,479,342 |
| 18 Sep 2009 | CNY | 5.1114 | 5.1611 | 4.8199 | 4.8729 | 4.8729 | -0.229 (-4.48%) | 5,313,806 |
| 17 Sep 2009 | CNY | 4.8663 | 5.1246 | 4.853 | 5.1015 | 5.1015 | +0.235 (+4.83%) | 7,738,879 |
| 16 Sep 2009 | CNY | 4.9027 | 4.9027 | 4.6609 | 4.8663 | 4.8663 | -0.033 (-0.68%) | 4,886,622 |
| 15 Sep 2009 | CNY | 4.9358 | 4.9358 | 4.8133 | 4.8994 | 4.8994 | +0.036 (+0.75%) | 4,704,749 |
| 14 Sep 2009 | CNY | 4.8298 | 4.959 | 4.7702 | 4.8629 | 4.8629 | +0.026 (+0.55%) | 7,197,192 |
| 11 Sep 2009 | CNY | 4.5946 | 4.853 | 4.5913 | 4.8364 | 4.8364 | +0.215 (+4.66%) | 6,854,920 |
| 10 Sep 2009 | CNY | 4.6046 | 4.7039 | 4.5482 | 4.6211 | 4.6211 | +0.017 (+0.36%) | 4,179,142 |
| 9 Sep 2009 | CNY | 4.5781 | 4.6542 | 4.5317 | 4.6046 | 4.6046 | +0.023 (+0.51%) | 3,233,518 |
| 8 Sep 2009 | CNY | 4.4555 | 4.6145 | 4.4422 | 4.5814 | 4.5814 | +0.086 (+1.92%) | 3,810,251 |
| 7 Sep 2009 | CNY | 4.4886 | 4.5747 | 4.4687 | 4.4952 | 4.4952 | +0.01 (+0.22%) | 3,313,971 |
| 4 Sep 2009 | CNY | 4.4754 | 4.5549 | 4.429 | 4.4853 | 4.4853 | -0.023 (-0.51%) | 3,864,525 |
| 3 Sep 2009 | CNY | 4.3329 | 4.5714 | 4.3097 | 4.5085 | 4.5085 | +0.169 (+3.89%) | 4,757,703 |
| 2 Sep 2009 | CNY | 4.2137 | 4.4224 | 4.1905 | 4.3395 | 4.3395 | +0.083 (+1.95%) | 4,696,498 |
| 1 Sep 2009 | CNY | 4.1706 | 4.3031 | 4.1574 | 4.2567 | 4.2567 | +0.06 (+1.42%) | 2,536,522 |
| 31 Aug 2009 | CNY | 4.4853 | 4.4886 | 4.1441 | 4.1971 | 4.1971 | -0.348 (-7.65%) | 3,613,996 |
| 28 Aug 2009 | CNY | 4.7039 | 4.7039 | 4.5118 | 4.5449 | 4.5449 | -0.185 (-3.92%) | 2,885,813 |
