| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2009 | CNY | 4.5417 | 4.6875 | 4.5083 | 4.5375 | 4.5375 | -0.025 (-0.55%) | 5,085,057 |
| 20 Oct 2009 | CNY | 4.4854 | 4.6625 | 4.4771 | 4.5625 | 4.5625 | +0.077 (+1.72%) | 8,299,800 |
| 19 Oct 2009 | CNY | 4.4271 | 4.5 | 4.35 | 4.4854 | 4.4854 | +0.077 (+1.75%) | 4,852,694 |
| 16 Oct 2009 | CNY | 4.35 | 4.4125 | 4.3021 | 4.4083 | 4.4083 | +0.033 (+0.76%) | 3,603,787 |
| 15 Oct 2009 | CNY | 4.3854 | 4.4354 | 4.3333 | 4.375 | 4.375 | -0.013 (-0.28%) | 5,652,076 |
| 14 Oct 2009 | CNY | 4.4958 | 4.5063 | 4.3438 | 4.3875 | 4.3875 | -0.106 (-2.37%) | 6,137,884 |
| 13 Oct 2009 | CNY | 4.3438 | 4.5 | 4.3417 | 4.4938 | 4.4938 | +0.133 (+3.06%) | 5,407,204 |
| 12 Oct 2009 | CNY | 4.3917 | 4.4167 | 4.3146 | 4.3604 | 4.3604 | +0.013 (+0.29%) | 5,263,219 |
| 9 Oct 2009 | CNY | 4.2083 | 4.4167 | 4.2083 | 4.3479 | 4.3479 | +0.192 (+4.61%) | 4,626,912 |
| 30 Sep 2009 | CNY | 4.1875 | 4.2521 | 4.1313 | 4.1563 | 4.1563 | +0.046 (+1.12%) | 7,147,339 |
| 29 Sep 2009 | CNY | 4.1875 | 4.2521 | 3.9729 | 4.1104 | 4.1104 | -0.098 (-2.33%) | 5,849,275 |
| 28 Sep 2009 | CNY | 4.3708 | 4.4792 | 4.2083 | 4.2083 | 4.2083 | -0.167 (-3.81%) | 4,457,356 |
| 25 Sep 2009 | CNY | 4.4188 | 4.4792 | 4.2958 | 4.375 | 4.375 | -0.09 (-2.01%) | 6,163,171 |
| 24 Sep 2009 | CNY | 4.4354 | 4.5563 | 4.3125 | 4.4646 | 4.4646 | +0.025 (+0.56%) | 7,384,262 |
| 23 Sep 2009 | CNY | 4.625 | 4.6438 | 4.4375 | 4.4396 | 4.4396 | -0.185 (-4.01%) | 8,931,504 |
| 22 Sep 2009 | CNY | 4.7958 | 4.85 | 4.6146 | 4.625 | 4.625 | -0.169 (-3.52%) | 12,063,916 |
| 21 Sep 2009 | CNY | 4.7771 | 4.875 | 4.6458 | 4.7938 | 4.7938 | -0.06 (-1.24%) | 13,175,400 |
| 18 Sep 2009 | CNY | 4.7667 | 4.975 | 4.5958 | 4.8542 | 4.8542 | +0.11 (+2.33%) | 24,826,027 |
| 17 Sep 2009 | CNY | 4.3958 | 4.7458 | 4.3354 | 4.7438 | 4.7438 | +0.41 (+9.47%) | 22,742,553 |
| 16 Sep 2009 | CNY | 4.1667 | 4.3667 | 4.1042 | 4.3333 | 4.3333 | +0.175 (+4.21%) | 13,383,048 |
| 15 Sep 2009 | CNY | 4.1417 | 4.2292 | 4.0729 | 4.1583 | 4.1583 | +0.033 (+0.81%) | 11,614,276 |
| 14 Sep 2009 | CNY | 3.9167 | 4.1625 | 3.9167 | 4.125 | 4.125 | +0.256 (+6.62%) | 12,153,355 |
| 11 Sep 2009 | CNY | 3.7167 | 3.95 | 3.7083 | 3.8688 | 3.8688 | +0.161 (+4.33%) | 6,745,516 |
| 10 Sep 2009 | CNY | 3.8438 | 3.8771 | 3.7083 | 3.7083 | 3.7083 | -0.136 (-3.53%) | 9,690,264 |
| 9 Sep 2009 | CNY | 3.9667 | 4.0167 | 3.8292 | 3.8438 | 3.8438 | -0.125 (-3.15%) | 12,436,766 |
| 8 Sep 2009 | CNY | 3.8646 | 4.0229 | 3.8646 | 3.9688 | 3.9688 | +0.062 (+1.60%) | 6,449,064 |
| 7 Sep 2009 | CNY | 3.8125 | 4.025 | 3.7583 | 3.9063 | 3.9063 | +0.111 (+2.91%) | 4,246,891 |
| 4 Sep 2009 | CNY | 3.7 | 3.8458 | 3.6938 | 3.7958 | 3.7958 | +0.067 (+1.79%) | 2,868,580 |
| 3 Sep 2009 | CNY | 3.5646 | 3.75 | 3.5646 | 3.7292 | 3.7292 | +0.135 (+3.77%) | 2,430,288 |
| 2 Sep 2009 | CNY | 3.5792 | 3.6208 | 3.55 | 3.5938 | 3.5938 | +0.021 (+0.58%) | 1,136,937 |
