| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2009 | CNY | 5.2547 | 5.3607 | 5.2308 | 5.3197 | 5.3197 | +0.072 (+1.37%) | 5,550,810 |
| 13 Oct 2009 | CNY | 5.1897 | 5.2615 | 5.1624 | 5.2479 | 5.2479 | +0.051 (+0.99%) | 4,060,578 |
| 12 Oct 2009 | CNY | 5.2239 | 5.265 | 5.1385 | 5.1966 | 5.1966 | -0.01 (-0.20%) | 4,114,588 |
| 9 Oct 2009 | CNY | 5.0256 | 5.2376 | 5.0154 | 5.2068 | 5.2068 | +0.226 (+4.53%) | 4,454,930 |
| 30 Sep 2009 | CNY | 5.0427 | 5.118 | 4.9573 | 4.9812 | 4.9812 | -0.01 (-0.21%) | 3,806,516 |
| 29 Sep 2009 | CNY | 5.3333 | 5.3641 | 4.9231 | 4.9915 | 4.9915 | -0.342 (-6.41%) | 7,321,351 |
| 28 Sep 2009 | CNY | 5.3436 | 5.559 | 5.2615 | 5.3333 | 5.3333 | -0.068 (-1.27%) | 6,459,192 |
| 25 Sep 2009 | CNY | 5.4427 | 5.5761 | 5.2821 | 5.4017 | 5.4017 | -0.065 (-1.19%) | 6,312,533 |
| 24 Sep 2009 | CNY | 5.5043 | 5.5556 | 5.2581 | 5.4667 | 5.4667 | -0.191 (-3.38%) | 7,754,932 |
| 23 Sep 2009 | CNY | 5.8291 | 5.8906 | 5.6103 | 5.6581 | 5.6581 | -0.188 (-3.22%) | 7,324,966 |
| 22 Sep 2009 | CNY | 5.7573 | 5.9624 | 5.7197 | 5.8462 | 5.8462 | +0.12 (+2.09%) | 12,198,621 |
| 21 Sep 2009 | CNY | 5.7641 | 5.7949 | 5.4735 | 5.7265 | 5.7265 | -0.051 (-0.89%) | 8,047,915 |
| 18 Sep 2009 | CNY | 5.853 | 5.9829 | 5.7094 | 5.7778 | 5.7778 | -0.072 (-1.23%) | 14,084,176 |
| 17 Sep 2009 | CNY | 5.6274 | 5.8872 | 5.6274 | 5.8496 | 5.8496 | +0.202 (+3.57%) | 11,964,355 |
| 16 Sep 2009 | CNY | 5.7402 | 5.7402 | 5.5419 | 5.6479 | 5.6479 | -0.051 (-0.90%) | 7,788,160 |
| 15 Sep 2009 | CNY | 5.6444 | 5.8051 | 5.6308 | 5.6991 | 5.6991 | +0.048 (+0.85%) | 9,789,726 |
| 14 Sep 2009 | CNY | 5.5385 | 5.6821 | 5.5316 | 5.6513 | 5.6513 | +0.109 (+1.97%) | 7,626,732 |
| 11 Sep 2009 | CNY | 5.4906 | 5.5932 | 5.4735 | 5.5419 | 5.5419 | +0.055 (+1.00%) | 5,927,369 |
| 10 Sep 2009 | CNY | 5.6068 | 5.6068 | 5.4393 | 5.4872 | 5.4872 | -0.181 (-3.20%) | 7,791,164 |
| 9 Sep 2009 | CNY | 5.5111 | 5.6752 | 5.4393 | 5.6684 | 5.6684 | +0.14 (+2.54%) | 9,986,072 |
| 8 Sep 2009 | CNY | 5.4359 | 5.5419 | 5.3607 | 5.5282 | 5.5282 | +0.092 (+1.70%) | 7,188,675 |
| 7 Sep 2009 | CNY | 5.4017 | 5.559 | 5.4017 | 5.4359 | 5.4359 | +0.034 (+0.63%) | 8,430,241 |
| 4 Sep 2009 | CNY | 5.3299 | 5.4359 | 5.2889 | 5.4017 | 5.4017 | +0.031 (+0.57%) | 7,526,770 |
| 3 Sep 2009 | CNY | 5.1214 | 5.3983 | 5.1214 | 5.3709 | 5.3709 | +0.219 (+4.25%) | 7,440,688 |
| 2 Sep 2009 | CNY | 5.1966 | 5.2889 | 5.0803 | 5.1521 | 5.1521 | -0.041 (-0.79%) | 4,691,629 |
| 1 Sep 2009 | CNY | 5.3333 | 5.4017 | 5.1282 | 5.1932 | 5.1932 | -0.332 (-6.00%) | 7,038,380 |
| 31 Aug 2009 | CNY | 5.7607 | 5.7607 | 5.5248 | 5.5248 | 5.5248 | -0.612 (-9.97%) | 10,956,625 |
| 28 Aug 2009 | CNY | 5.8735 | 6.4205 | 5.8701 | 6.1368 | 6.1368 | +0.267 (+4.54%) | 16,182,419 |
| 27 Aug 2009 | CNY | 5.8462 | 5.9658 | 5.6786 | 5.8701 | 5.8701 | +0.034 (+0.59%) | 9,298,355 |
| 26 Aug 2009 | CNY | 5.5727 | 5.8735 | 5.559 | 5.8359 | 5.8359 | +0.27 (+4.85%) | 7,921,280 |
