| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | CNY | 5.2761 | 5.3772 | 5.0542 | 5.18 | 5.18 | -0.165 (-3.09%) | 5,224,395 |
| 23 Sep 2009 | CNY | 5.4438 | 5.5917 | 5.2663 | 5.3452 | 5.3452 | -0.096 (-1.77%) | 6,481,074 |
| 22 Sep 2009 | CNY | 5.6731 | 5.9122 | 5.4241 | 5.4413 | 5.4413 | -0.291 (-5.08%) | 8,881,812 |
| 21 Sep 2009 | CNY | 5.3994 | 5.7495 | 5.3082 | 5.7323 | 5.7323 | +0.318 (+5.88%) | 5,108,933 |
| 18 Sep 2009 | CNY | 5.6682 | 5.7569 | 5.2885 | 5.4142 | 5.4142 | -0.274 (-4.81%) | 6,763,043 |
| 17 Sep 2009 | CNY | 5.5473 | 5.9295 | 5.4758 | 5.6879 | 5.6879 | +0.118 (+2.13%) | 10,013,643 |
| 16 Sep 2009 | CNY | 5.2761 | 5.5868 | 5.2268 | 5.5695 | 5.5695 | +0.293 (+5.56%) | 8,744,942 |
| 15 Sep 2009 | CNY | 5.2268 | 5.3378 | 5.2071 | 5.2761 | 5.2761 | +0.02 (+0.37%) | 5,548,835 |
| 14 Sep 2009 | CNY | 5.0666 | 5.3353 | 5.0666 | 5.2564 | 5.2564 | +0.118 (+2.30%) | 7,816,812 |
| 11 Sep 2009 | CNY | 5.0049 | 5.1726 | 5.0049 | 5.1381 | 5.1381 | +0.133 (+2.66%) | 3,807,618 |
| 10 Sep 2009 | CNY | 5.106 | 5.1455 | 5.0049 | 5.0049 | 5.0049 | -0.123 (-2.40%) | 3,848,945 |
| 9 Sep 2009 | CNY | 5.1331 | 5.1972 | 5.037 | 5.1282 | 5.1282 | -0.079 (-1.52%) | 4,582,939 |
| 8 Sep 2009 | CNY | 5.0912 | 5.2983 | 5.0666 | 5.2071 | 5.2071 | +0.02 (+0.38%) | 4,748,874 |
| 7 Sep 2009 | CNY | 5.0049 | 5.2145 | 4.9827 | 5.1874 | 5.1874 | +0.18 (+3.59%) | 10,558,538 |
| 4 Sep 2009 | CNY | 4.9778 | 5.0764 | 4.8866 | 5.0074 | 5.0074 | -0.01 (-0.20%) | 5,725,384 |
| 3 Sep 2009 | CNY | 4.8817 | 5.0789 | 4.783 | 5.0173 | 5.0173 | +0.136 (+2.78%) | 13,877,052 |
| 2 Sep 2009 | CNY | 4.8521 | 4.9778 | 4.783 | 4.8817 | 4.8817 | -0.012 (-0.25%) | 5,637,815 |
| 1 Sep 2009 | CNY | 4.7707 | 4.968 | 4.7091 | 4.894 | 4.894 | -0.321 (-6.15%) | 9,459,216 |
| 28 Aug 2009 | CNY | 5.3452 | 5.3452 | 5.1775 | 5.2145 | 5.2145 | -0.015 (-0.28%) | 5,403,115 |
| 27 Aug 2009 | CNY | 5.3526 | 5.4734 | 5.2096 | 5.2293 | 5.2293 | -0.197 (-3.63%) | 10,470,827 |
| 26 Aug 2009 | CNY | 5.2811 | 5.498 | 5.1849 | 5.4265 | 5.4265 | +0.155 (+2.95%) | 14,737,520 |
| 25 Aug 2009 | CNY | 5.2564 | 5.4684 | 5.0789 | 5.2712 | 5.2712 | +0.015 (+0.28%) | 13,677,042 |
| 24 Aug 2009 | CNY | 5.0419 | 5.3748 | 4.9556 | 5.2564 | 5.2564 | +0.163 (+3.19%) | 14,079,158 |
| 21 Aug 2009 | CNY | 4.7313 | 5.1529 | 4.7313 | 5.0937 | 5.0937 | +0.311 (+6.50%) | 15,659,562 |
| 20 Aug 2009 | CNY | 4.7362 | 4.82 | 4.5858 | 4.783 | 4.783 | +0.079 (+1.68%) | 6,974,385 |
| 19 Aug 2009 | CNY | 4.6351 | 4.9186 | 4.5858 | 4.7041 | 4.7041 | +0.069 (+1.49%) | 13,002,773 |
| 18 Aug 2009 | CNY | 4.3836 | 4.6351 | 4.3836 | 4.6351 | 4.6351 | +0.222 (+5.03%) | 5,843,377 |
| 17 Aug 2009 | CNY | 4.4576 | 4.5266 | 4.3762 | 4.4132 | 4.4132 | -0.003 (-0.06%) | 8,221,848 |
| 14 Aug 2009 | CNY | 4.6474 | 4.6474 | 4.3639 | 4.4157 | 4.4157 | -0.291 (-6.18%) | 10,392,984 |
| 13 Aug 2009 | CNY | 4.7436 | 4.9285 | 4.7066 | 4.7066 | 4.7066 | -0.012 (-0.26%) | 7,697,399 |
