| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | CNY | 5.2743 | 5.3056 | 5.1932 | 5.2307 | 5.2307 | -0.037 (-0.71%) | 16,725,294 |
| 9 Oct 2009 | CNY | 5.0684 | 5.2743 | 5.0621 | 5.2681 | 5.2681 | +0.281 (+5.63%) | 18,172,594 |
| 30 Sep 2009 | CNY | 4.9685 | 5.0621 | 4.9498 | 4.9872 | 4.9872 | +0.037 (+0.76%) | 14,261,198 |
| 29 Sep 2009 | CNY | 4.9997 | 5.0684 | 4.8686 | 4.9498 | 4.9498 | -0.044 (-0.88%) | 17,618,228 |
| 28 Sep 2009 | CNY | 5.1308 | 5.2119 | 4.9623 | 4.9935 | 4.9935 | -0.131 (-2.56%) | 16,944,203 |
| 25 Sep 2009 | CNY | 5.1932 | 5.1994 | 5.0684 | 5.1245 | 5.1245 | -0.087 (-1.68%) | 17,140,009 |
| 24 Sep 2009 | CNY | 5.2057 | 5.2931 | 5.0559 | 5.2119 | 5.2119 | -0.031 (-0.60%) | 23,610,141 |
| 23 Sep 2009 | CNY | 5.5427 | 5.6176 | 5.1558 | 5.2431 | 5.2431 | -0.3 (-5.41%) | 30,453,602 |
| 22 Sep 2009 | CNY | 5.7425 | 5.8236 | 5.524 | 5.5427 | 5.5427 | -0.231 (-4.00%) | 24,042,933 |
| 21 Sep 2009 | CNY | 5.6489 | 5.7987 | 5.4429 | 5.7737 | 5.7737 | +0.037 (+0.65%) | 27,002,256 |
| 18 Sep 2009 | CNY | 6.0234 | 6.0234 | 5.6738 | 5.7362 | 5.7362 | -0.3 (-4.96%) | 38,835,936 |
| 17 Sep 2009 | CNY | 5.7612 | 6.1107 | 5.73 | 6.0358 | 6.0358 | +0.3 (+5.22%) | 54,645,373 |
| 16 Sep 2009 | CNY | 5.8049 | 5.8049 | 5.5989 | 5.7362 | 5.7362 | -0.037 (-0.65%) | 28,127,517 |
| 15 Sep 2009 | CNY | 5.7924 | 5.8673 | 5.73 | 5.7737 | 5.7737 | -0.013 (-0.22%) | 32,930,940 |
| 14 Sep 2009 | CNY | 5.6176 | 5.8798 | 5.6052 | 5.7862 | 5.7862 | +0.187 (+3.35%) | 36,339,991 |
| 11 Sep 2009 | CNY | 5.524 | 5.6801 | 5.4991 | 5.5989 | 5.5989 | +0.075 (+1.36%) | 22,643,406 |
| 10 Sep 2009 | CNY | 5.5927 | 5.6239 | 5.4741 | 5.524 | 5.524 | -0.112 (-1.99%) | 20,988,332 |
| 9 Sep 2009 | CNY | 5.6301 | 5.6676 | 5.4803 | 5.6364 | 5.6364 | +0.037 (+0.67%) | 35,974,200 |
| 8 Sep 2009 | CNY | 5.3742 | 5.6176 | 5.2619 | 5.5989 | 5.5989 | +0.212 (+3.94%) | 37,980,082 |
| 7 Sep 2009 | CNY | 5.4054 | 5.5303 | 5.3368 | 5.3867 | 5.3867 | 0.0 (0.0%) | 28,760,042 |
| 4 Sep 2009 | CNY | 5.343 | 5.4491 | 5.2743 | 5.3867 | 5.3867 | +0.025 (+0.47%) | 27,051,821 |
| 3 Sep 2009 | CNY | 5.0372 | 5.4179 | 5.0372 | 5.3617 | 5.3617 | +0.337 (+6.71%) | 36,605,886 |
| 2 Sep 2009 | CNY | 5.0059 | 5.137 | 4.9435 | 5.0247 | 5.0247 | -0.031 (-0.62%) | 18,702,751 |
| 1 Sep 2009 | CNY | 5.1495 | 5.2431 | 4.8998 | 5.0559 | 5.0559 | -0.194 (-3.69%) | 31,035,609 |
| 31 Aug 2009 | CNY | 5.7175 | 5.7175 | 5.2494 | 5.2494 | 5.2494 | -0.581 (-9.96%) | 39,955,822 |
| 28 Aug 2009 | CNY | 5.936 | 6.0171 | 5.7113 | 5.8299 | 5.8299 | -0.181 (-3.01%) | 32,046,354 |
| 27 Aug 2009 | CNY | 5.8299 | 6.0795 | 5.7487 | 6.0109 | 6.0109 | +0.212 (+3.66%) | 48,445,909 |
| 26 Aug 2009 | CNY | 5.5552 | 5.9235 | 5.5115 | 5.7987 | 5.7987 | +0.194 (+3.45%) | 40,854,886 |
| 25 Aug 2009 | CNY | 5.9734 | 5.9734 | 5.4304 | 5.6052 | 5.6052 | -0.368 (-6.16%) | 43,545,377 |
| 24 Aug 2009 | CNY | 5.9173 | 6.0358 | 5.8424 | 5.9734 | 5.9734 | +0.081 (+1.38%) | 31,982,181 |
