| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2009 | CNY | 4.2206 | 4.2978 | 4.0953 | 4.1317 | 4.1317 | -0.095 (-2.24%) | 8,274,030 |
| 21 Oct 2009 | CNY | 4.1885 | 4.3124 | 4.1317 | 4.2264 | 4.2264 | -0.028 (-0.65%) | 7,380,715 |
| 20 Oct 2009 | CNY | 4.0064 | 4.3663 | 4.0064 | 4.2541 | 4.2541 | +0.24 (+5.99%) | 16,165,653 |
| 19 Oct 2009 | CNY | 3.9321 | 4.0938 | 3.8899 | 4.0137 | 4.0137 | +0.036 (+0.92%) | 8,687,833 |
| 16 Oct 2009 | CNY | 3.8199 | 4.0283 | 3.8199 | 3.9773 | 3.9773 | +0.117 (+3.02%) | 9,424,175 |
| 15 Oct 2009 | CNY | 3.7704 | 3.9146 | 3.7704 | 3.8607 | 3.8607 | +0.028 (+0.72%) | 9,547,954 |
| 14 Oct 2009 | CNY | 3.6407 | 3.8899 | 3.6058 | 3.833 | 3.833 | +0.169 (+4.61%) | 12,423,929 |
| 13 Oct 2009 | CNY | 3.4091 | 3.7296 | 3.38 | 3.664 | 3.664 | +0.258 (+7.57%) | 13,287,104 |
| 12 Oct 2009 | CNY | 3.3217 | 3.4499 | 3.3217 | 3.4062 | 3.4062 | +0.077 (+2.32%) | 4,451,249 |
| 9 Oct 2009 | CNY | 3.2925 | 3.3668 | 3.2634 | 3.329 | 3.329 | +0.067 (+2.05%) | 3,615,337 |
| 30 Sep 2009 | CNY | 3.3071 | 3.3144 | 3.2051 | 3.262 | 3.262 | -0.013 (-0.40%) | 1,978,046 |
| 29 Sep 2009 | CNY | 3.3668 | 3.3916 | 3.16 | 3.2751 | 3.2751 | -0.092 (-2.72%) | 2,830,157 |
| 28 Sep 2009 | CNY | 3.3741 | 3.4528 | 3.3508 | 3.3668 | 3.3668 | +0.016 (+0.48%) | 4,360,740 |
| 25 Sep 2009 | CNY | 3.4149 | 3.4222 | 3.3144 | 3.3508 | 3.3508 | -0.029 (-0.86%) | 3,150,932 |
| 24 Sep 2009 | CNY | 3.4484 | 3.4688 | 3.2357 | 3.38 | 3.38 | -0.073 (-2.11%) | 4,807,614 |
| 23 Sep 2009 | CNY | 3.4193 | 3.5548 | 3.3872 | 3.4528 | 3.4528 | -0.007 (-0.21%) | 7,535,690 |
| 22 Sep 2009 | CNY | 3.4062 | 3.5839 | 3.3843 | 3.4601 | 3.4601 | +0.038 (+1.11%) | 11,776,166 |
| 21 Sep 2009 | CNY | 3.2925 | 3.4324 | 3.2925 | 3.4222 | 3.4222 | +0.101 (+3.03%) | 6,192,337 |
| 18 Sep 2009 | CNY | 3.5242 | 3.5475 | 3.2955 | 3.3217 | 3.3217 | -0.176 (-5.04%) | 11,797,129 |
| 17 Sep 2009 | CNY | 3.3654 | 3.5664 | 3.3625 | 3.498 | 3.498 | +0.118 (+3.49%) | 15,133,033 |
| 16 Sep 2009 | CNY | 3.2343 | 3.4309 | 3.2343 | 3.38 | 3.38 | +0.066 (+1.98%) | 10,372,849 |
| 15 Sep 2009 | CNY | 3.2925 | 3.4222 | 3.2707 | 3.3144 | 3.3144 | +0.035 (+1.07%) | 7,063,529 |
| 14 Sep 2009 | CNY | 3.2707 | 3.2911 | 3.2197 | 3.2794 | 3.2794 | +0.022 (+0.67%) | 4,451,441 |
| 11 Sep 2009 | CNY | 3.1614 | 3.3304 | 3.1614 | 3.2576 | 3.2576 | +0.069 (+2.15%) | 5,483,519 |
| 10 Sep 2009 | CNY | 3.1935 | 3.2474 | 3.1585 | 3.1891 | 3.1891 | -0.067 (-2.06%) | 3,745,327 |
| 9 Sep 2009 | CNY | 3.2751 | 3.2751 | 3.1833 | 3.2561 | 3.2561 | -0.025 (-0.76%) | 5,120,214 |
| 8 Sep 2009 | CNY | 3.2561 | 3.329 | 3.2314 | 3.2809 | 3.2809 | -0.061 (-1.83%) | 6,904,936 |
| 7 Sep 2009 | CNY | 3.2823 | 3.4295 | 3.2212 | 3.3421 | 3.3421 | +0.06 (+1.82%) | 23,550,068 |
| 4 Sep 2009 | CNY | 2.9837 | 3.2823 | 2.9575 | 3.2823 | 3.2823 | +0.299 (+10.01%) | 19,140,463 |
| 3 Sep 2009 | CNY | 2.8963 | 3.0274 | 2.8569 | 2.9837 | 2.9837 | +0.099 (+3.44%) | 7,081,767 |
