| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | CNY | 4.61 | 4.71 | 4.55 | 4.65 | 4.65 | +0.03 (+0.65%) | 11,508,426 |
| 9 Oct 2009 | CNY | 4.51 | 4.63 | 4.48 | 4.62 | 4.62 | +0.2 (+4.52%) | 8,471,231 |
| 30 Sep 2009 | CNY | 4.42 | 4.48 | 4.41 | 4.42 | 4.42 | +0.02 (+0.45%) | 5,587,500 |
| 29 Sep 2009 | CNY | 4.46 | 4.5 | 4.29 | 4.4 | 4.4 | -0.05 (-1.12%) | 8,765,011 |
| 28 Sep 2009 | CNY | 4.63 | 4.66 | 4.41 | 4.45 | 4.45 | -0.16 (-3.47%) | 7,970,164 |
| 25 Sep 2009 | CNY | 4.63 | 4.68 | 4.58 | 4.61 | 4.61 | 0.0 (0.0%) | 7,682,285 |
| 24 Sep 2009 | CNY | 4.67 | 4.71 | 4.52 | 4.61 | 4.61 | -0.07 (-1.50%) | 10,734,861 |
| 23 Sep 2009 | CNY | 4.77 | 4.84 | 4.64 | 4.68 | 4.68 | -0.1 (-2.09%) | 12,020,182 |
| 22 Sep 2009 | CNY | 4.86 | 4.99 | 4.77 | 4.78 | 4.78 | -0.09 (-1.85%) | 19,041,423 |
| 21 Sep 2009 | CNY | 4.8 | 4.9 | 4.63 | 4.87 | 4.87 | +0.03 (+0.62%) | 13,670,464 |
| 18 Sep 2009 | CNY | 4.94 | 5.05 | 4.76 | 4.84 | 4.84 | -0.09 (-1.83%) | 28,111,290 |
| 17 Sep 2009 | CNY | 4.79 | 4.96 | 4.78 | 4.93 | 4.93 | +0.14 (+2.92%) | 27,605,539 |
| 16 Sep 2009 | CNY | 4.85 | 4.86 | 4.75 | 4.79 | 4.79 | -0.08 (-1.64%) | 12,806,266 |
| 15 Sep 2009 | CNY | 4.86 | 4.89 | 4.78 | 4.87 | 4.87 | +0.01 (+0.21%) | 16,724,033 |
| 14 Sep 2009 | CNY | 4.8 | 4.88 | 4.77 | 4.86 | 4.86 | +0.09 (+1.89%) | 16,437,835 |
| 11 Sep 2009 | CNY | 4.71 | 4.84 | 4.69 | 4.77 | 4.77 | +0.04 (+0.85%) | 12,703,911 |
| 10 Sep 2009 | CNY | 4.82 | 4.84 | 4.69 | 4.73 | 4.73 | -0.1 (-2.07%) | 14,179,903 |
| 9 Sep 2009 | CNY | 4.82 | 4.9 | 4.76 | 4.83 | 4.83 | +0.14 (+2.99%) | 23,336,040 |
| 8 Sep 2009 | CNY | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0 (0.0%) | 0 |
| 7 Sep 2009 | CNY | 4.69 | 4.77 | 4.68 | 4.69 | 4.69 | +0.02 (+0.43%) | 16,861,024 |
| 4 Sep 2009 | CNY | 4.65 | 4.76 | 4.58 | 4.67 | 4.67 | +0.01 (+0.21%) | 16,561,817 |
| 3 Sep 2009 | CNY | 4.48 | 4.69 | 4.43 | 4.66 | 4.66 | +0.18 (+4.02%) | 16,703,568 |
| 2 Sep 2009 | CNY | 4.43 | 4.52 | 4.32 | 4.48 | 4.48 | +0.05 (+1.13%) | 9,785,697 |
| 1 Sep 2009 | CNY | 4.3 | 4.52 | 4.29 | 4.43 | 4.43 | +0.05 (+1.14%) | 10,568,463 |
| 31 Aug 2009 | CNY | 4.69 | 4.69 | 4.36 | 4.38 | 4.38 | -0.38 (-7.98%) | 15,256,559 |
| 28 Aug 2009 | CNY | 4.91 | 4.92 | 4.72 | 4.76 | 4.76 | -0.17 (-3.45%) | 14,127,077 |
| 27 Aug 2009 | CNY | 4.95 | 5.02 | 4.85 | 4.93 | 4.93 | -0.05 (-1.00%) | 23,341,625 |
| 26 Aug 2009 | CNY | 4.78 | 5.16 | 4.66 | 4.98 | 4.98 | +0.18 (+3.75%) | 36,839,072 |
| 25 Aug 2009 | CNY | 5 | 5 | 4.62 | 4.8 | 4.8 | -0.24 (-4.76%) | 40,006,572 |
| 24 Aug 2009 | CNY | 4.78 | 5.04 | 4.78 | 5.04 | 5.04 | +0.61 (+13.77%) | 77,057,936 |
