| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | CNY | 4.84 | 4.895 | 4.785 | 4.86 | 4.86 | +0.015 (+0.31%) | 4,691,376 |
| 9 Oct 2009 | CNY | 4.74 | 4.865 | 4.69 | 4.845 | 4.845 | +0.245 (+5.33%) | 5,623,556 |
| 30 Sep 2009 | CNY | 4.53 | 4.64 | 4.5 | 4.6 | 4.6 | +0.15 (+3.37%) | 5,331,782 |
| 29 Sep 2009 | CNY | 4.625 | 4.65 | 4.385 | 4.45 | 4.45 | -0.18 (-3.89%) | 6,143,438 |
| 28 Sep 2009 | CNY | 4.94 | 4.98 | 4.625 | 4.63 | 4.63 | -0.275 (-5.61%) | 5,219,948 |
| 25 Sep 2009 | CNY | 4.955 | 5.025 | 4.89 | 4.905 | 4.905 | -0.095 (-1.90%) | 5,729,484 |
| 24 Sep 2009 | CNY | 4.88 | 5.055 | 4.83 | 5 | 5 | +0.11 (+2.25%) | 7,264,282 |
| 23 Sep 2009 | CNY | 5.01 | 5.115 | 4.85 | 4.89 | 4.89 | -0.11 (-2.20%) | 8,199,628 |
| 22 Sep 2009 | CNY | 5.215 | 5.295 | 5 | 5 | 5 | -0.23 (-4.40%) | 9,171,544 |
| 21 Sep 2009 | CNY | 5.32 | 5.325 | 5.035 | 5.23 | 5.23 | -0.115 (-2.15%) | 11,613,758 |
| 18 Sep 2009 | CNY | 5.7 | 5.75 | 5.325 | 5.345 | 5.345 | -0.33 (-5.81%) | 19,139,278 |
| 17 Sep 2009 | CNY | 5.315 | 5.695 | 5.315 | 5.675 | 5.675 | +0.295 (+5.48%) | 25,903,802 |
| 16 Sep 2009 | CNY | 5.405 | 5.475 | 5.255 | 5.38 | 5.38 | -0.085 (-1.56%) | 13,581,238 |
| 15 Sep 2009 | CNY | 5.6 | 5.605 | 5.43 | 5.465 | 5.465 | -0.115 (-2.06%) | 17,475,196 |
| 14 Sep 2009 | CNY | 5.435 | 5.6 | 5.35 | 5.58 | 5.58 | +0.14 (+2.57%) | 17,243,860 |
| 11 Sep 2009 | CNY | 5.4 | 5.54 | 5.355 | 5.44 | 5.44 | -0.055 (-1.00%) | 14,758,940 |
| 10 Sep 2009 | CNY | 5.445 | 5.595 | 5.345 | 5.495 | 5.495 | +0.03 (+0.55%) | 17,881,968 |
| 9 Sep 2009 | CNY | 5.645 | 5.675 | 5.35 | 5.465 | 5.465 | -0.175 (-3.10%) | 26,456,854 |
| 8 Sep 2009 | CNY | 5.725 | 5.85 | 5.58 | 5.64 | 5.64 | -0.045 (-0.79%) | 34,458,700 |
| 7 Sep 2009 | CNY | 5.77 | 5.9 | 5.53 | 5.685 | 5.685 | -0.015 (-0.26%) | 48,864,322 |
| 4 Sep 2009 | CNY | 5.325 | 5.91 | 5.26 | 5.7 | 5.7 | +0.325 (+6.05%) | 49,824,150 |
| 3 Sep 2009 | CNY | 5.115 | 5.58 | 5.07 | 5.375 | 5.375 | +0.22 (+4.27%) | 38,643,208 |
| 2 Sep 2009 | CNY | 5.1 | 5.235 | 5.01 | 5.155 | 5.155 | +0.005 (+0.10%) | 13,990,700 |
| 1 Sep 2009 | CNY | 5.02 | 5.245 | 4.74 | 5.15 | 5.15 | +0.13 (+2.59%) | 28,592,878 |
| 31 Aug 2009 | CNY | 5.08 | 5.3 | 4.925 | 5.02 | 5.02 | -0.135 (-2.62%) | 22,072,922 |
| 28 Aug 2009 | CNY | 5.15 | 5.33 | 5.01 | 5.155 | 5.155 | -0.09 (-1.72%) | 20,704,966 |
| 27 Aug 2009 | CNY | 5.02 | 5.4 | 4.905 | 5.245 | 5.245 | +0.125 (+2.44%) | 26,985,072 |
| 26 Aug 2009 | CNY | 4.765 | 5.245 | 4.765 | 5.12 | 5.12 | +0.185 (+3.75%) | 22,336,818 |
| 25 Aug 2009 | CNY | 5.09 | 5.15 | 4.7 | 4.935 | 4.935 | -0.01 (-0.20%) | 30,023,260 |
| 24 Aug 2009 | CNY | 4.625 | 4.945 | 4.61 | 4.945 | 4.945 | +0.45 (+10.01%) | 13,532,292 |
