| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | CNY | 3.8552 | 3.9125 | 3.7888 | 3.8009 | 3.8009 | -0.075 (-1.95%) | 4,462,304 |
| 24 Sep 2009 | CNY | 3.7738 | 3.9487 | 3.7707 | 3.8763 | 3.8763 | +0.048 (+1.26%) | 7,072,688 |
| 23 Sep 2009 | CNY | 4.0121 | 4.0875 | 3.813 | 3.8281 | 3.8281 | -0.211 (-5.23%) | 8,821,831 |
| 22 Sep 2009 | CNY | 4.2112 | 4.2112 | 4.0241 | 4.0392 | 4.0392 | -0.181 (-4.29%) | 7,911,525 |
| 21 Sep 2009 | CNY | 4.2021 | 4.2564 | 4.0121 | 4.2202 | 4.2202 | +0.024 (+0.57%) | 10,419,863 |
| 18 Sep 2009 | CNY | 4.4344 | 4.5219 | 4.1629 | 4.1961 | 4.1961 | -0.226 (-5.11%) | 16,757,149 |
| 17 Sep 2009 | CNY | 4.2986 | 4.4827 | 4.2564 | 4.4223 | 4.4223 | +0.042 (+0.96%) | 20,969,390 |
| 16 Sep 2009 | CNY | 4.2262 | 4.5219 | 4.2232 | 4.3801 | 4.3801 | +0.241 (+5.83%) | 41,345,618 |
| 15 Sep 2009 | CNY | 4.0181 | 4.1478 | 3.9668 | 4.1388 | 4.1388 | +0.142 (+3.55%) | 15,109,478 |
| 14 Sep 2009 | CNY | 3.9216 | 4 | 3.8944 | 3.997 | 3.997 | +0.066 (+1.69%) | 11,137,236 |
| 11 Sep 2009 | CNY | 3.8431 | 3.9367 | 3.8341 | 3.9306 | 3.9306 | +0.063 (+1.64%) | 11,208,508 |
| 10 Sep 2009 | CNY | 3.816 | 3.9427 | 3.7888 | 3.8673 | 3.8673 | +0.051 (+1.34%) | 13,049,703 |
| 9 Sep 2009 | CNY | 3.8824 | 3.9095 | 3.7436 | 3.816 | 3.816 | +0.048 (+1.28%) | 17,762,814 |
| 7 Sep 2009 | CNY | 3.8612 | 3.8793 | 3.7466 | 3.7677 | 3.7677 | -0.033 (-0.87%) | 19,909,505 |
| 4 Sep 2009 | CNY | 3.7707 | 3.8401 | 3.7074 | 3.8009 | 3.8009 | 0.0 (0.0%) | 7,904,544 |
| 3 Sep 2009 | CNY | 3.6259 | 3.8039 | 3.5596 | 3.8009 | 3.8009 | +0.157 (+4.31%) | 9,452,387 |
| 2 Sep 2009 | CNY | 3.4751 | 3.6742 | 3.445 | 3.644 | 3.644 | +0.136 (+3.87%) | 7,593,962 |
| 1 Sep 2009 | CNY | 3.6109 | 3.6772 | 3.3876 | 3.5083 | 3.5083 | -0.139 (-3.81%) | 8,194,686 |
| 31 Aug 2009 | CNY | 3.9819 | 3.9819 | 3.6471 | 3.6471 | 3.6471 | -0.404 (-9.98%) | 8,197,036 |
| 28 Aug 2009 | CNY | 4.2866 | 4.2866 | 4.0422 | 4.0513 | 4.0513 | -0.241 (-5.62%) | 7,335,982 |
| 27 Aug 2009 | CNY | 4.1327 | 4.2986 | 4.0905 | 4.2926 | 4.2926 | +0.166 (+4.02%) | 12,711,834 |
| 26 Aug 2009 | CNY | 3.9729 | 4.1689 | 3.8914 | 4.1267 | 4.1267 | +0.142 (+3.56%) | 9,718,940 |
| 25 Aug 2009 | CNY | 4.0362 | 4.0603 | 3.8612 | 3.9849 | 3.9849 | -0.075 (-1.86%) | 7,098,754 |
| 24 Aug 2009 | CNY | 4.0603 | 4.1237 | 3.991 | 4.0603 | 4.0603 | +0.003 (+0.07%) | 7,214,749 |
| 21 Aug 2009 | CNY | 3.9276 | 4.0935 | 3.8914 | 4.0573 | 4.0573 | +0.136 (+3.46%) | 7,509,499 |
| 20 Aug 2009 | CNY | 3.8311 | 4.0211 | 3.8311 | 3.9216 | 3.9216 | +0.1 (+2.61%) | 7,769,285 |
| 19 Aug 2009 | CNY | 4.178 | 4.178 | 3.8009 | 3.822 | 3.822 | -0.326 (-7.85%) | 6,451,653 |
| 18 Aug 2009 | CNY | 4.0724 | 4.1629 | 3.9698 | 4.1478 | 4.1478 | +0.066 (+1.62%) | 3,782,421 |
| 17 Aug 2009 | CNY | 4.3439 | 4.3439 | 4.0483 | 4.0815 | 4.0815 | -0.293 (-6.69%) | 7,872,558 |
| 14 Aug 2009 | CNY | 4.4646 | 4.552 | 4.3741 | 4.3741 | 4.3741 | -0.136 (-3.01%) | 4,195,573 |
