| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2009 | CNY | 6.38 | 6.5 | 6.3 | 6.43 | 6.43 | +0.06 (+0.94%) | 7,038,957 |
| 14 Oct 2009 | CNY | 6.46 | 6.58 | 6.26 | 6.37 | 6.37 | -0.09 (-1.39%) | 7,801,791 |
| 13 Oct 2009 | CNY | 6.25 | 6.47 | 6.25 | 6.46 | 6.46 | +0.21 (+3.36%) | 10,124,134 |
| 12 Oct 2009 | CNY | 6.21 | 6.35 | 6.11 | 6.25 | 6.25 | +0.04 (+0.64%) | 6,700,516 |
| 9 Oct 2009 | CNY | 5.98 | 6.28 | 5.91 | 6.21 | 6.21 | +0.31 (+5.25%) | 6,383,032 |
| 30 Sep 2009 | CNY | 6.03 | 6.08 | 5.9 | 5.9 | 5.9 | -0.16 (-2.64%) | 4,486,061 |
| 29 Sep 2009 | CNY | 6.06 | 6.07 | 5.73 | 6.06 | 6.06 | +0.02 (+0.33%) | 4,339,687 |
| 28 Sep 2009 | CNY | 5.98 | 6.11 | 5.9 | 6.04 | 6.04 | +0.04 (+0.67%) | 3,745,562 |
| 25 Sep 2009 | CNY | 6.08 | 6.11 | 5.76 | 6 | 6 | -0.07 (-1.15%) | 3,483,383 |
| 24 Sep 2009 | CNY | 6.19 | 6.47 | 5.91 | 6.07 | 6.07 | -0.16 (-2.57%) | 5,620,171 |
| 23 Sep 2009 | CNY | 5.97 | 6.38 | 5.97 | 6.23 | 6.23 | +0.2 (+3.32%) | 8,798,546 |
| 22 Sep 2009 | CNY | 6.19 | 6.26 | 6.03 | 6.03 | 6.03 | -0.19 (-3.05%) | 3,492,530 |
| 21 Sep 2009 | CNY | 6.15 | 6.25 | 5.99 | 6.22 | 6.22 | +0.02 (+0.32%) | 4,400,474 |
| 18 Sep 2009 | CNY | 6.41 | 6.49 | 6.02 | 6.2 | 6.2 | -0.21 (-3.28%) | 12,224,412 |
| 17 Sep 2009 | CNY | 6.05 | 6.43 | 5.99 | 6.41 | 6.41 | +0.39 (+6.48%) | 11,850,386 |
| 16 Sep 2009 | CNY | 5.94 | 6.07 | 5.79 | 6.02 | 6.02 | +0.06 (+1.01%) | 5,979,336 |
| 15 Sep 2009 | CNY | 5.95 | 6.08 | 5.88 | 5.96 | 5.96 | +0.04 (+0.68%) | 5,831,037 |
| 14 Sep 2009 | CNY | 5.95 | 6.08 | 5.85 | 5.92 | 5.92 | +0.05 (+0.85%) | 6,368,918 |
| 11 Sep 2009 | CNY | 5.69 | 5.88 | 5.64 | 5.87 | 5.87 | +0.15 (+2.62%) | 5,016,156 |
| 10 Sep 2009 | CNY | 5.78 | 5.79 | 5.66 | 5.72 | 5.72 | -0.04 (-0.69%) | 3,240,927 |
| 9 Sep 2009 | CNY | 5.7 | 5.79 | 5.62 | 5.76 | 5.76 | +0.04 (+0.70%) | 4,378,235 |
| 8 Sep 2009 | CNY | 5.63 | 5.74 | 5.56 | 5.72 | 5.72 | +0.03 (+0.53%) | 3,825,802 |
| 7 Sep 2009 | CNY | 5.6 | 5.83 | 5.6 | 5.69 | 5.69 | +0.08 (+1.43%) | 6,000,392 |
| 4 Sep 2009 | CNY | 5.43 | 5.65 | 5.35 | 5.61 | 5.61 | +0.2 (+3.70%) | 5,294,596 |
| 3 Sep 2009 | CNY | 5.18 | 5.42 | 5.12 | 5.41 | 5.41 | +0.25 (+4.84%) | 3,616,873 |
| 2 Sep 2009 | CNY | 5.15 | 5.21 | 5.03 | 5.16 | 5.16 | +0.03 (+0.58%) | 1,872,344 |
| 1 Sep 2009 | CNY | 5.03 | 5.25 | 5.03 | 5.13 | 5.13 | +0.03 (+0.59%) | 2,067,478 |
| 31 Aug 2009 | CNY | 5.48 | 5.48 | 5.1 | 5.1 | 5.1 | -0.44 (-7.94%) | 2,834,443 |
| 28 Aug 2009 | CNY | 5.79 | 5.84 | 5.53 | 5.54 | 5.54 | -0.25 (-4.32%) | 3,315,346 |
| 27 Aug 2009 | CNY | 5.76 | 6.02 | 5.68 | 5.79 | 5.79 | -0.05 (-0.86%) | 6,126,122 |
