| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | CNY | 4.4444 | 4.5026 | 4.2051 | 4.3521 | 4.3521 | -0.103 (-2.30%) | 9,661,965 |
| 23 Sep 2009 | CNY | 4.506 | 4.5607 | 4.3829 | 4.4547 | 4.4547 | -0.079 (-1.73%) | 11,634,222 |
| 22 Sep 2009 | CNY | 4.359 | 4.6154 | 4.3248 | 4.5333 | 4.5333 | +0.157 (+3.59%) | 21,966,355 |
| 21 Sep 2009 | CNY | 4.1744 | 4.3829 | 4.0205 | 4.3761 | 4.3761 | +0.202 (+4.83%) | 10,369,835 |
| 18 Sep 2009 | CNY | 4.4034 | 4.4034 | 4.1197 | 4.1744 | 4.1744 | -0.157 (-3.63%) | 10,028,733 |
| 17 Sep 2009 | CNY | 4.1744 | 4.3727 | 4.1573 | 4.3316 | 4.3316 | +0.157 (+3.77%) | 11,333,164 |
| 16 Sep 2009 | CNY | 4.0855 | 4.1983 | 4.0513 | 4.1744 | 4.1744 | +0.072 (+1.75%) | 10,448,073 |
| 15 Sep 2009 | CNY | 4.0513 | 4.1299 | 3.9966 | 4.1026 | 4.1026 | +0.058 (+1.44%) | 9,509,499 |
| 14 Sep 2009 | CNY | 3.959 | 4.0581 | 3.9385 | 4.0444 | 4.0444 | +0.116 (+2.96%) | 7,799,889 |
| 11 Sep 2009 | CNY | 3.8667 | 3.959 | 3.8598 | 3.9282 | 3.9282 | +0.034 (+0.88%) | 3,990,583 |
| 10 Sep 2009 | CNY | 3.9658 | 3.9795 | 3.853 | 3.894 | 3.894 | -0.086 (-2.15%) | 4,870,250 |
| 9 Sep 2009 | CNY | 3.9316 | 4.0103 | 3.9043 | 3.9795 | 3.9795 | +0.065 (+1.66%) | 5,524,661 |
| 8 Sep 2009 | CNY | 3.9145 | 3.9521 | 3.8359 | 3.9145 | 3.9145 | -0.004 (-0.09%) | 5,462,472 |
| 4 Sep 2009 | CNY | 3.8325 | 3.9521 | 3.7949 | 3.918 | 3.918 | +0.068 (+1.78%) | 7,128,652 |
| 3 Sep 2009 | CNY | 3.6957 | 3.8803 | 3.6581 | 3.8496 | 3.8496 | +0.157 (+4.26%) | 4,595,142 |
| 2 Sep 2009 | CNY | 3.6239 | 3.6923 | 3.5897 | 3.6923 | 3.6923 | +0.072 (+1.98%) | 2,557,620 |
| 1 Sep 2009 | CNY | 3.6068 | 3.812 | 3.5863 | 3.6205 | 3.6205 | -0.14 (-3.73%) | 5,002,764 |
| 31 Aug 2009 | CNY | 3.9077 | 4.0581 | 3.7231 | 3.7607 | 3.7607 | -0.205 (-5.17%) | 11,304,507 |
| 28 Aug 2009 | CNY | 3.8803 | 3.9658 | 3.8017 | 3.9658 | 3.9658 | +0.072 (+1.84%) | 6,536,237 |
| 27 Aug 2009 | CNY | 3.8222 | 3.9214 | 3.7607 | 3.894 | 3.894 | +0.065 (+1.69%) | 4,732,650 |
| 26 Aug 2009 | CNY | 3.7197 | 3.8633 | 3.6923 | 3.8291 | 3.8291 | +0.086 (+2.28%) | 4,373,723 |
| 25 Aug 2009 | CNY | 3.8633 | 3.8633 | 3.6513 | 3.7436 | 3.7436 | -0.109 (-2.84%) | 5,630,484 |
| 24 Aug 2009 | CNY | 3.706 | 3.9145 | 3.6684 | 3.853 | 3.853 | +0.144 (+3.87%) | 7,268,554 |
| 21 Aug 2009 | CNY | 3.6205 | 3.7128 | 3.5487 | 3.7094 | 3.7094 | +0.092 (+2.55%) | 4,761,592 |
| 20 Aug 2009 | CNY | 3.4803 | 3.6205 | 3.4393 | 3.6171 | 3.6171 | +0.137 (+3.93%) | 3,881,431 |
| 19 Aug 2009 | CNY | 3.7436 | 3.7573 | 3.4188 | 3.4803 | 3.4803 | -0.25 (-6.69%) | 3,818,412 |
| 18 Aug 2009 | CNY | 3.6103 | 3.7607 | 3.5932 | 3.7299 | 3.7299 | +0.072 (+1.96%) | 3,003,720 |
| 17 Aug 2009 | CNY | 3.9556 | 3.9556 | 3.6547 | 3.6581 | 3.6581 | -0.297 (-7.52%) | 5,329,861 |
| 14 Aug 2009 | CNY | 4.1812 | 4.1983 | 3.9521 | 3.9556 | 3.9556 | -0.222 (-5.32%) | 5,283,094 |
| 13 Aug 2009 | CNY | 4.1778 | 4.2325 | 4.0855 | 4.1778 | 4.1778 | +0.007 (+0.17%) | 4,949,061 |
