| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2009 | CNY | 4.9357 | 5.0077 | 4.8583 | 4.9771 | 4.9771 | +0.029 (+0.58%) | 12,573,877 |
| 16 Oct 2009 | CNY | 4.9663 | 4.9843 | 4.8043 | 4.9483 | 4.9483 | -0.016 (-0.33%) | 15,178,304 |
| 15 Oct 2009 | CNY | 4.7539 | 5.0292 | 4.7539 | 4.9645 | 4.9645 | +0.229 (+4.83%) | 23,576,810 |
| 14 Oct 2009 | CNY | 4.7593 | 4.8853 | 4.7162 | 4.7359 | 4.7359 | +0.004 (+0.08%) | 18,064,464 |
| 13 Oct 2009 | CNY | 4.6118 | 4.8457 | 4.5938 | 4.7323 | 4.7323 | +0.117 (+2.53%) | 19,173,591 |
| 12 Oct 2009 | CNY | 4.5794 | 4.7234 | 4.5488 | 4.6154 | 4.6154 | +0.162 (+3.64%) | 23,446,731 |
| 9 Oct 2009 | CNY | 4.3545 | 4.4534 | 4.3005 | 4.4534 | 4.4534 | +0.405 (+10.00%) | 14,250,202 |
| 30 Sep 2009 | CNY | 4.0432 | 4.117 | 4.018 | 4.0486 | 4.0486 | +0.063 (+1.58%) | 4,518,614 |
| 29 Sep 2009 | CNY | 4.1242 | 4.1925 | 3.9586 | 3.9856 | 3.9856 | -0.158 (-3.82%) | 6,170,053 |
| 28 Sep 2009 | CNY | 4.3275 | 4.3905 | 4.135 | 4.144 | 4.144 | -0.18 (-4.16%) | 6,348,954 |
| 25 Sep 2009 | CNY | 4.2825 | 4.4049 | 4.2645 | 4.3239 | 4.3239 | +0.061 (+1.44%) | 8,111,671 |
| 24 Sep 2009 | CNY | 4.4444 | 4.4444 | 4.1404 | 4.2627 | 4.2627 | -0.203 (-4.55%) | 13,456,246 |
| 23 Sep 2009 | CNY | 4.5488 | 4.6226 | 4.4355 | 4.466 | 4.466 | -0.085 (-1.86%) | 12,590,694 |
| 22 Sep 2009 | CNY | 4.4768 | 4.7503 | 4.4391 | 4.5506 | 4.5506 | +0.061 (+1.36%) | 23,742,818 |
| 21 Sep 2009 | CNY | 4.3185 | 4.4912 | 4.2915 | 4.4894 | 4.4894 | +0.149 (+3.44%) | 14,738,879 |
| 18 Sep 2009 | CNY | 4.4085 | 4.6172 | 4.2933 | 4.3401 | 4.3401 | -0.018 (-0.41%) | 19,426,174 |
| 17 Sep 2009 | CNY | 4.2195 | 4.4283 | 4.2177 | 4.3581 | 4.3581 | +0.14 (+3.33%) | 13,303,649 |
| 16 Sep 2009 | CNY | 4.1745 | 4.2627 | 4.1206 | 4.2177 | 4.2177 | +0.027 (+0.64%) | 10,086,351 |
| 15 Sep 2009 | CNY | 4.2249 | 4.2879 | 4.1619 | 4.1907 | 4.1907 | -0.029 (-0.68%) | 10,048,593 |
| 14 Sep 2009 | CNY | 4.0828 | 4.2465 | 4.0828 | 4.2195 | 4.2195 | +0.16 (+3.94%) | 12,761,609 |
| 11 Sep 2009 | CNY | 4.0594 | 4.09 | 4.0054 | 4.0594 | 4.0594 | +0.022 (+0.53%) | 7,617,098 |
| 10 Sep 2009 | CNY | 4.0306 | 4.117 | 3.991 | 4.0378 | 4.0378 | -0.007 (-0.18%) | 8,898,869 |
| 9 Sep 2009 | CNY | 4.0612 | 4.0936 | 3.964 | 4.045 | 4.045 | +0.013 (+0.31%) | 8,418,578 |
| 8 Sep 2009 | CNY | 3.9334 | 4.0936 | 3.8776 | 4.0324 | 4.0324 | +0.072 (+1.82%) | 9,425,180 |
| 7 Sep 2009 | CNY | 3.9046 | 4.0468 | 3.8866 | 3.9604 | 3.9604 | +0.068 (+1.76%) | 9,951,331 |
| 4 Sep 2009 | CNY | 3.8417 | 3.9226 | 3.8291 | 3.892 | 3.892 | +0.027 (+0.70%) | 8,213,595 |
| 3 Sep 2009 | CNY | 3.6797 | 3.883 | 3.6797 | 3.8651 | 3.8651 | +0.175 (+4.73%) | 7,107,214 |
| 2 Sep 2009 | CNY | 3.6761 | 3.7571 | 3.6257 | 3.6905 | 3.6905 | -0.016 (-0.44%) | 5,690,635 |
| 1 Sep 2009 | CNY | 3.6671 | 3.8057 | 3.6527 | 3.7067 | 3.7067 | +0.018 (+0.49%) | 6,548,391 |
| 31 Aug 2009 | CNY | 3.9514 | 3.9514 | 3.6887 | 3.6887 | 3.6887 | -0.324 (-8.07%) | 8,721,468 |
