| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2009 | CNY | 5.1333 | 5.3067 | 5.0833 | 5.0867 | 5.0867 | -0.05 (-0.97%) | 27,257,817 |
| 21 Sep 2009 | CNY | 5 | 5.14 | 4.8933 | 5.1367 | 5.1367 | +0.097 (+1.92%) | 18,301,458 |
| 18 Sep 2009 | CNY | 5.2867 | 5.35 | 4.98 | 5.04 | 5.04 | -0.247 (-4.67%) | 35,818,032 |
| 17 Sep 2009 | CNY | 5.23 | 5.36 | 5.23 | 5.2867 | 5.2867 | +0.027 (+0.51%) | 32,494,074 |
| 16 Sep 2009 | CNY | 5.3567 | 5.3567 | 5.1667 | 5.26 | 5.26 | -0.097 (-1.81%) | 21,068,568 |
| 15 Sep 2009 | CNY | 5.4 | 5.4633 | 5.3267 | 5.3567 | 5.3567 | -0.043 (-0.80%) | 24,063,474 |
| 14 Sep 2009 | CNY | 5.3167 | 5.4267 | 5.2967 | 5.4 | 5.4 | +0.107 (+2.02%) | 24,751,365 |
| 11 Sep 2009 | CNY | 5.2333 | 5.3333 | 5.1733 | 5.2933 | 5.2933 | +0.04 (+0.76%) | 24,685,998 |
| 10 Sep 2009 | CNY | 5.27 | 5.3133 | 5.2 | 5.2533 | 5.2533 | -0.017 (-0.32%) | 33,770,532 |
| 9 Sep 2009 | CNY | 5.1033 | 5.33 | 5.0267 | 5.27 | 5.27 | +0.19 (+3.74%) | 51,067,788 |
| 8 Sep 2009 | CNY | 4.9833 | 5.1567 | 4.9067 | 5.08 | 5.08 | +0.09 (+1.80%) | 26,322,345 |
| 7 Sep 2009 | CNY | 4.9267 | 5.13 | 4.9167 | 4.99 | 4.99 | +0.06 (+1.22%) | 30,556,329 |
| 4 Sep 2009 | CNY | 4.8667 | 4.96 | 4.7367 | 4.93 | 4.93 | +0.067 (+1.37%) | 26,668,971 |
| 3 Sep 2009 | CNY | 4.6667 | 4.88 | 4.6333 | 4.8633 | 4.8633 | +0.177 (+3.77%) | 21,727,881 |
| 2 Sep 2009 | CNY | 4.52 | 4.6933 | 4.4933 | 4.6867 | 4.6867 | +0.16 (+3.53%) | 20,181,123 |
| 1 Sep 2009 | CNY | 4.5867 | 4.6667 | 4.4167 | 4.5267 | 4.5267 | -0.093 (-2.02%) | 16,408,323 |
| 31 Aug 2009 | CNY | 5 | 5 | 4.62 | 4.62 | 4.62 | -0.513 (-10.00%) | 34,806,660 |
| 28 Aug 2009 | CNY | 5.22 | 5.3333 | 5.1067 | 5.1333 | 5.1333 | +0.013 (+0.26%) | 46,762,929 |
| 27 Aug 2009 | CNY | 5 | 5.2 | 4.9533 | 5.12 | 5.12 | +0.077 (+1.52%) | 27,103,512 |
| 26 Aug 2009 | CNY | 4.9167 | 5.1233 | 4.8 | 5.0433 | 5.0433 | +0.113 (+2.30%) | 24,856,560 |
| 25 Aug 2009 | CNY | 5.0767 | 5.0767 | 4.7167 | 4.93 | 4.93 | -0.17 (-3.33%) | 26,783,706 |
| 24 Aug 2009 | CNY | 4.9433 | 5.15 | 4.8467 | 5.1 | 5.1 | +0.167 (+3.38%) | 30,339,915 |
| 21 Aug 2009 | CNY | 4.9033 | 4.98 | 4.8333 | 4.9333 | 4.9333 | +0.017 (+0.34%) | 22,002,513 |
| 20 Aug 2009 | CNY | 4.6833 | 4.94 | 4.6833 | 4.9167 | 4.9167 | +0.243 (+5.21%) | 22,506,462 |
| 19 Aug 2009 | CNY | 4.74 | 4.9367 | 4.6633 | 4.6733 | 4.6733 | -0.05 (-1.06%) | 29,976,531 |
| 18 Aug 2009 | CNY | 4.5033 | 4.7633 | 4.4633 | 4.7233 | 4.7233 | +0.22 (+4.89%) | 16,671,087 |
| 17 Aug 2009 | CNY | 4.6667 | 4.6667 | 4.49 | 4.5033 | 4.5033 | -0.223 (-4.73%) | 18,244,299 |
| 14 Aug 2009 | CNY | 4.9833 | 5.0167 | 4.7167 | 4.7267 | 4.7267 | -0.247 (-4.96%) | 19,763,436 |
| 13 Aug 2009 | CNY | 5.0367 | 5.0833 | 4.8933 | 4.9733 | 4.9733 | -0.047 (-0.93%) | 16,992,678 |
| 12 Aug 2009 | CNY | 5.3 | 5.33 | 5.0133 | 5.02 | 5.02 | -0.303 (-5.70%) | 20,277,006 |
