| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2009 | CNY | 5.7185 | 5.9321 | 5.6871 | 5.7562 | 5.7562 | -0.013 (-0.22%) | 31,365,419 |
| 20 Oct 2009 | CNY | 5.8442 | 5.8442 | 5.6745 | 5.7687 | 5.7687 | -0.082 (-1.40%) | 43,158,339 |
| 19 Oct 2009 | CNY | 5.8756 | 6.0075 | 5.775 | 5.8504 | 5.8504 | 0.0 (0.0%) | 38,903,348 |
| 16 Oct 2009 | CNY | 5.7562 | 5.8944 | 5.7436 | 5.8504 | 5.8504 | +0.113 (+1.97%) | 34,496,180 |
| 15 Oct 2009 | CNY | 5.8442 | 5.8567 | 5.6933 | 5.7373 | 5.7373 | -0.094 (-1.62%) | 44,584,442 |
| 14 Oct 2009 | CNY | 5.8819 | 6.0138 | 5.6996 | 5.8316 | 5.8316 | -0.044 (-0.75%) | 79,119,539 |
| 13 Oct 2009 | CNY | 5.442 | 5.8881 | 5.3477 | 5.8756 | 5.8756 | +0.434 (+7.97%) | 65,423,330 |
| 12 Oct 2009 | CNY | 5.486 | 5.6682 | 5.4043 | 5.442 | 5.442 | +0.019 (+0.35%) | 42,749,498 |
| 9 Oct 2009 | CNY | 5.1843 | 5.4985 | 5.0587 | 5.4231 | 5.4231 | +0.396 (+7.88%) | 38,964,490 |
| 30 Sep 2009 | CNY | 5.0272 | 5.0838 | 4.933 | 5.0272 | 5.0272 | +0.038 (+0.76%) | 15,556,344 |
| 29 Sep 2009 | CNY | 4.9581 | 5.1026 | 4.8513 | 4.9895 | 4.9895 | +0.031 (+0.63%) | 17,464,705 |
| 28 Sep 2009 | CNY | 5.1529 | 5.2409 | 4.8387 | 4.9581 | 4.9581 | -0.119 (-2.35%) | 21,889,399 |
| 25 Sep 2009 | CNY | 5.1466 | 5.1969 | 4.9958 | 5.0775 | 5.0775 | +0.069 (+1.38%) | 20,006,471 |
| 24 Sep 2009 | CNY | 5.0775 | 5.1026 | 4.8827 | 5.0084 | 5.0084 | -0.101 (-1.97%) | 27,932,997 |
| 23 Sep 2009 | CNY | 5.178 | 5.4168 | 5.0901 | 5.1089 | 5.1089 | -0.113 (-2.17%) | 41,675,364 |
| 22 Sep 2009 | CNY | 5.31 | 5.7185 | 5.2095 | 5.222 | 5.222 | -0.075 (-1.42%) | 82,311,579 |
| 21 Sep 2009 | CNY | 4.9832 | 5.3289 | 4.8701 | 5.2974 | 5.2974 | +0.251 (+4.98%) | 48,154,738 |
| 18 Sep 2009 | CNY | 5.1403 | 5.2158 | 4.9644 | 5.0461 | 5.0461 | -0.088 (-1.71%) | 45,136,084 |
| 17 Sep 2009 | CNY | 5.0272 | 5.1843 | 4.9518 | 5.1341 | 5.1341 | 0.0 (0.0%) | 45,687,944 |
| 16 Sep 2009 | CNY | 4.9644 | 5.31 | 4.9644 | 5.1341 | 5.1341 | +0.308 (+6.38%) | 96,940,537 |
| 15 Sep 2009 | CNY | 4.7193 | 5.0147 | 4.6565 | 4.8261 | 4.8261 | +0.132 (+2.81%) | 58,333,581 |
| 14 Sep 2009 | CNY | 4.5559 | 4.7067 | 4.5559 | 4.6942 | 4.6942 | +0.176 (+3.90%) | 31,071,619 |
| 11 Sep 2009 | CNY | 4.3988 | 4.5245 | 4.3988 | 4.5182 | 4.5182 | +0.094 (+2.13%) | 14,813,490 |
| 10 Sep 2009 | CNY | 4.4994 | 4.5245 | 4.3925 | 4.424 | 4.424 | -0.082 (-1.81%) | 13,376,019 |
| 9 Sep 2009 | CNY | 4.5559 | 4.5685 | 4.3988 | 4.5057 | 4.5057 | -0.063 (-1.37%) | 20,743,055 |
| 8 Sep 2009 | CNY | 4.5245 | 4.5874 | 4.4051 | 4.5685 | 4.5685 | 0.0 (0.0%) | 20,515,418 |
| 7 Sep 2009 | CNY | 4.4868 | 4.7445 | 4.4554 | 4.5685 | 4.5685 | +0.119 (+2.68%) | 32,254,712 |
| 4 Sep 2009 | CNY | 4.38 | 4.4868 | 4.3234 | 4.4491 | 4.4491 | +0.082 (+1.87%) | 18,831,296 |
| 3 Sep 2009 | CNY | 4.1663 | 4.4051 | 4.1538 | 4.3674 | 4.3674 | +0.17 (+4.04%) | 20,088,012 |
| 2 Sep 2009 | CNY | 4.1035 | 4.2103 | 4.0406 | 4.1977 | 4.1977 | +0.057 (+1.36%) | 11,604,788 |
