| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2009 | CNY | 2.5365 | 2.5737 | 2.5179 | 2.552 | 2.552 | +0.019 (+0.73%) | 20,377,474 |
| 14 Oct 2009 | CNY | 2.4899 | 2.5396 | 2.4589 | 2.5334 | 2.5334 | +0.043 (+1.75%) | 27,725,209 |
| 13 Oct 2009 | CNY | 2.4527 | 2.493 | 2.3999 | 2.4899 | 2.4899 | +0.084 (+3.48%) | 23,644,774 |
| 12 Oct 2009 | CNY | 2.3875 | 2.4527 | 2.3471 | 2.4061 | 2.4061 | +0.006 (+0.26%) | 23,156,111 |
| 9 Oct 2009 | CNY | 2.3005 | 2.403 | 2.2664 | 2.3999 | 2.3999 | +0.112 (+4.89%) | 21,762,631 |
| 30 Sep 2009 | CNY | 2.313 | 2.3254 | 2.2509 | 2.2881 | 2.2881 | -0.009 (-0.40%) | 16,300,440 |
| 29 Sep 2009 | CNY | 2.3906 | 2.4123 | 2.2043 | 2.2974 | 2.2974 | -0.087 (-3.65%) | 22,408,144 |
| 28 Sep 2009 | CNY | 2.493 | 2.5023 | 2.344 | 2.3844 | 2.3844 | -0.071 (-2.91%) | 17,925,681 |
| 25 Sep 2009 | CNY | 2.4558 | 2.5148 | 2.4185 | 2.4558 | 2.4558 | 0.0 (0.0%) | 20,037,613 |
| 24 Sep 2009 | CNY | 2.4651 | 2.521 | 2.3844 | 2.4558 | 2.4558 | -0.012 (-0.50%) | 33,242,652 |
| 23 Sep 2009 | CNY | 2.6079 | 2.6576 | 2.4433 | 2.4682 | 2.4682 | -0.168 (-6.36%) | 47,409,293 |
| 22 Sep 2009 | CNY | 2.7818 | 2.7818 | 2.6234 | 2.6358 | 2.6358 | -0.137 (-4.93%) | 63,278,204 |
| 21 Sep 2009 | CNY | 2.6327 | 2.8252 | 2.5831 | 2.7724 | 2.7724 | +0.152 (+5.80%) | 89,643,760 |
| 18 Sep 2009 | CNY | 2.6451 | 2.7259 | 2.5955 | 2.6203 | 2.6203 | -0.037 (-1.40%) | 48,279,503 |
| 17 Sep 2009 | CNY | 2.5924 | 2.6607 | 2.5489 | 2.6576 | 2.6576 | +0.081 (+3.14%) | 45,507,114 |
| 16 Sep 2009 | CNY | 2.5396 | 2.67 | 2.4837 | 2.5768 | 2.5768 | -0.006 (-0.24%) | 40,500,882 |
| 15 Sep 2009 | CNY | 2.5117 | 2.6265 | 2.4682 | 2.5831 | 2.5831 | +0.121 (+4.92%) | 55,007,927 |
| 14 Sep 2009 | CNY | 2.3875 | 2.4651 | 2.3533 | 2.462 | 2.462 | +0.099 (+4.21%) | 34,677,831 |
| 11 Sep 2009 | CNY | 2.3254 | 2.4123 | 2.3005 | 2.3626 | 2.3626 | +0.006 (+0.26%) | 23,807,051 |
| 10 Sep 2009 | CNY | 2.2912 | 2.4216 | 2.2788 | 2.3564 | 2.3564 | +0.043 (+1.88%) | 33,325,229 |
| 9 Sep 2009 | CNY | 2.3192 | 2.3502 | 2.2726 | 2.313 | 2.313 | -0.003 (-0.13%) | 23,376,404 |
| 8 Sep 2009 | CNY | 2.254 | 2.3254 | 2.2074 | 2.3161 | 2.3161 | +0.062 (+2.76%) | 30,239,595 |
| 7 Sep 2009 | CNY | 2.2943 | 2.2943 | 2.2198 | 2.254 | 2.254 | -0.006 (-0.27%) | 24,950,308 |
| 4 Sep 2009 | CNY | 2.1639 | 2.3844 | 2.1422 | 2.2602 | 2.2602 | +0.09 (+4.15%) | 50,881,520 |
| 3 Sep 2009 | CNY | 2.0646 | 2.1857 | 2.0397 | 2.1701 | 2.1701 | +0.13 (+6.39%) | 26,784,958 |
| 2 Sep 2009 | CNY | 1.9932 | 2.0646 | 1.9839 | 2.0397 | 2.0397 | -0.022 (-1.06%) | 18,311,627 |
| 1 Sep 2009 | CNY | 2.1018 | 2.108 | 2.0087 | 2.0615 | 2.0615 | -0.009 (-0.45%) | 25,870,286 |
| 31 Aug 2009 | CNY | 2.2819 | 2.2819 | 2.0708 | 2.0708 | 2.0708 | -0.23 (-9.98%) | 46,028,394 |
| 28 Aug 2009 | CNY | 2.3999 | 2.4123 | 2.2819 | 2.3005 | 2.3005 | -0.118 (-4.88%) | 27,914,925 |
| 27 Aug 2009 | CNY | 2.375 | 2.4433 | 2.3285 | 2.4185 | 2.4185 | +0.028 (+1.17%) | 32,835,270 |
