| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2009 | CNY | 5.495 | 5.53 | 5.31 | 5.39 | 5.39 | -0.075 (-1.37%) | 23,691,766 |
| 19 Oct 2009 | CNY | 5.43 | 5.48 | 5.375 | 5.465 | 5.465 | +0.01 (+0.18%) | 15,090,428 |
| 16 Oct 2009 | CNY | 5.49 | 5.49 | 5.35 | 5.455 | 5.455 | +0.015 (+0.28%) | 13,314,584 |
| 15 Oct 2009 | CNY | 5.3 | 5.52 | 5.3 | 5.44 | 5.44 | +0.15 (+2.84%) | 19,590,620 |
| 14 Oct 2009 | CNY | 5.205 | 5.32 | 5.175 | 5.29 | 5.29 | +0.115 (+2.22%) | 14,360,168 |
| 13 Oct 2009 | CNY | 5.06 | 5.25 | 5.01 | 5.175 | 5.175 | +0.12 (+2.37%) | 8,822,264 |
| 12 Oct 2009 | CNY | 5.3 | 5.3 | 5 | 5.055 | 5.055 | -0.14 (-2.69%) | 10,523,402 |
| 9 Oct 2009 | CNY | 5.125 | 5.22 | 5.01 | 5.195 | 5.195 | +0.235 (+4.74%) | 12,125,980 |
| 30 Sep 2009 | CNY | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0 (0.0%) | 0 |
| 29 Sep 2009 | CNY | 5.065 | 5.1 | 4.8 | 4.96 | 4.96 | -0.115 (-2.27%) | 15,710,212 |
| 28 Sep 2009 | CNY | 5.405 | 5.45 | 5.055 | 5.075 | 5.075 | -0.33 (-6.11%) | 21,151,158 |
| 25 Sep 2009 | CNY | 5.37 | 5.535 | 5.3 | 5.405 | 5.405 | +0.025 (+0.46%) | 15,020,756 |
| 24 Sep 2009 | CNY | 5.455 | 5.58 | 5.3 | 5.38 | 5.38 | -0.155 (-2.80%) | 21,315,182 |
| 23 Sep 2009 | CNY | 5.74 | 5.8 | 5.44 | 5.535 | 5.535 | -0.205 (-3.57%) | 32,452,122 |
| 22 Sep 2009 | CNY | 5.565 | 5.89 | 5.515 | 5.74 | 5.74 | +0.17 (+3.05%) | 48,420,332 |
| 21 Sep 2009 | CNY | 5.34 | 5.63 | 5.3 | 5.57 | 5.57 | +0.155 (+2.86%) | 33,449,332 |
| 18 Sep 2009 | CNY | 5.38 | 5.485 | 5.25 | 5.415 | 5.415 | +0.045 (+0.84%) | 33,815,678 |
| 17 Sep 2009 | CNY | 5.345 | 5.445 | 5.325 | 5.37 | 5.37 | +0.015 (+0.28%) | 24,766,294 |
| 16 Sep 2009 | CNY | 5.5 | 5.5 | 5.25 | 5.355 | 5.355 | -0.14 (-2.55%) | 24,230,210 |
| 15 Sep 2009 | CNY | 5.7 | 5.74 | 5.45 | 5.495 | 5.495 | -0.115 (-2.05%) | 27,574,858 |
| 14 Sep 2009 | CNY | 5.45 | 5.73 | 5.4 | 5.61 | 5.61 | +0.16 (+2.94%) | 36,225,586 |
| 11 Sep 2009 | CNY | 5.225 | 5.505 | 5.22 | 5.45 | 5.45 | +0.195 (+3.71%) | 37,543,770 |
| 10 Sep 2009 | CNY | 5.31 | 5.435 | 5.19 | 5.255 | 5.255 | -0.125 (-2.32%) | 27,646,116 |
| 9 Sep 2009 | CNY | 5.59 | 5.675 | 5.225 | 5.38 | 5.38 | -0.1 (-1.82%) | 42,567,840 |
| 8 Sep 2009 | CNY | 5.51 | 5.545 | 5.305 | 5.48 | 5.48 | -0.04 (-0.72%) | 38,367,634 |
| 7 Sep 2009 | CNY | 5.42 | 5.75 | 5.375 | 5.52 | 5.52 | +0.06 (+1.10%) | 86,131,384 |
| 4 Sep 2009 | CNY | 4.925 | 5.495 | 4.875 | 5.46 | 5.46 | +0.465 (+9.31%) | 68,560,804 |
| 3 Sep 2009 | CNY | 4.9 | 5.115 | 4.795 | 4.995 | 4.995 | +0.225 (+4.72%) | 46,925,988 |
| 2 Sep 2009 | CNY | 4.575 | 4.8 | 4.515 | 4.77 | 4.77 | +0.235 (+5.18%) | 22,751,028 |
| 1 Sep 2009 | CNY | 4.74 | 4.835 | 4.49 | 4.535 | 4.535 | -0.245 (-5.13%) | 28,336,220 |
