| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | CNY | 4.8817 | 4.929 | 4.5917 | 4.6509 | 4.6509 | -0.254 (-5.19%) | 28,383,301 |
| 17 Sep 2009 | CNY | 4.8994 | 4.9941 | 4.7988 | 4.9053 | 4.9053 | +0.136 (+2.85%) | 39,031,964 |
| 16 Sep 2009 | CNY | 4.8225 | 4.8994 | 4.6213 | 4.7692 | 4.7692 | -0.089 (-1.83%) | 35,277,624 |
| 15 Sep 2009 | CNY | 4.6923 | 4.8935 | 4.6154 | 4.858 | 4.858 | +0.154 (+3.27%) | 31,483,618 |
| 14 Sep 2009 | CNY | 4.5266 | 4.7219 | 4.5266 | 4.7041 | 4.7041 | +0.154 (+3.38%) | 25,448,094 |
| 11 Sep 2009 | CNY | 4.503 | 4.5858 | 4.4793 | 4.5503 | 4.5503 | +0.03 (+0.65%) | 16,702,361 |
| 10 Sep 2009 | CNY | 4.6095 | 4.6627 | 4.497 | 4.5207 | 4.5207 | -0.142 (-3.05%) | 14,502,084 |
| 9 Sep 2009 | CNY | 4.5562 | 4.6923 | 4.4675 | 4.6627 | 4.6627 | +0.083 (+1.81%) | 23,512,152 |
| 8 Sep 2009 | CNY | 4.4793 | 4.6154 | 4.3787 | 4.5799 | 4.5799 | +0.059 (+1.31%) | 23,615,061 |
| 7 Sep 2009 | CNY | 4.497 | 4.6095 | 4.4556 | 4.5207 | 4.5207 | -0.018 (-0.39%) | 14,932,775 |
| 4 Sep 2009 | CNY | 4.4083 | 4.5858 | 4.3728 | 4.5385 | 4.5385 | +0.095 (+2.13%) | 15,429,252 |
| 3 Sep 2009 | CNY | 4.2071 | 4.4793 | 4.1775 | 4.4438 | 4.4438 | +0.237 (+5.63%) | 12,083,293 |
| 2 Sep 2009 | CNY | 4.3491 | 4.3491 | 4.0651 | 4.2071 | 4.2071 | -0.012 (-0.28%) | 9,099,396 |
| 1 Sep 2009 | CNY | 4.3077 | 4.4201 | 4.142 | 4.2189 | 4.2189 | -0.124 (-2.86%) | 11,900,819 |
| 31 Aug 2009 | CNY | 4.7396 | 4.7692 | 4.3254 | 4.3432 | 4.3432 | -0.462 (-9.61%) | 12,171,011 |
| 28 Aug 2009 | CNY | 4.8994 | 4.9704 | 4.7752 | 4.8047 | 4.8047 | -0.166 (-3.33%) | 11,621,781 |
| 27 Aug 2009 | CNY | 4.8698 | 5.0533 | 4.787 | 4.9704 | 4.9704 | +0.083 (+1.69%) | 15,302,008 |
| 26 Aug 2009 | CNY | 4.6686 | 4.9645 | 4.6095 | 4.8876 | 4.8876 | +0.201 (+4.29%) | 12,292,052 |
| 25 Aug 2009 | CNY | 4.8817 | 5.0296 | 4.6036 | 4.6864 | 4.6864 | -0.278 (-5.60%) | 15,553,999 |
| 24 Aug 2009 | CNY | 5.0296 | 5.0296 | 4.8343 | 4.9645 | 4.9645 | -0.041 (-0.83%) | 19,047,243 |
| 21 Aug 2009 | CNY | 4.6864 | 5.1183 | 4.6331 | 5.0059 | 5.0059 | +0.243 (+5.09%) | 23,731,965 |
| 20 Aug 2009 | CNY | 4.5444 | 4.7929 | 4.5444 | 4.7633 | 4.7633 | +0.367 (+8.34%) | 13,291,618 |
| 19 Aug 2009 | CNY | 4.7337 | 4.7929 | 4.355 | 4.3965 | 4.3965 | -0.373 (-7.81%) | 13,102,304 |
| 18 Aug 2009 | CNY | 4.4852 | 4.7988 | 4.4438 | 4.7692 | 4.7692 | +0.29 (+6.47%) | 16,288,694 |
| 17 Aug 2009 | CNY | 4.7396 | 4.8225 | 4.4379 | 4.4793 | 4.4793 | -0.32 (-6.66%) | 14,020,339 |
| 14 Aug 2009 | CNY | 5.213 | 5.3136 | 4.7396 | 4.7988 | 4.7988 | -0.426 (-8.16%) | 20,456,789 |
| 13 Aug 2009 | CNY | 5.2722 | 5.361 | 5.1361 | 5.2249 | 5.2249 | -0.059 (-1.12%) | 14,927,051 |
| 12 Aug 2009 | CNY | 5.5681 | 5.574 | 5.2781 | 5.284 | 5.284 | -0.32 (-5.70%) | 13,320,162 |
| 11 Aug 2009 | CNY | 5.5681 | 5.6509 | 5.497 | 5.6036 | 5.6036 | -0.018 (-0.31%) | 10,787,564 |
| 10 Aug 2009 | CNY | 5.6213 | 5.7101 | 5.2959 | 5.6213 | 5.6213 | +0.118 (+2.15%) | 24,704,379 |
