| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2009 | CNY | 5.355 | 5.47 | 5.24 | 5.435 | 5.435 | 0.0 (0.0%) | 48,901,706 |
| 19 Oct 2009 | CNY | 5.34 | 5.725 | 5.34 | 5.435 | 5.435 | +0.215 (+4.12%) | 84,017,870 |
| 16 Oct 2009 | CNY | 4.785 | 5.22 | 4.785 | 5.22 | 5.22 | +0.475 (+10.01%) | 65,536,048 |
| 15 Oct 2009 | CNY | 4.85 | 4.975 | 4.675 | 4.745 | 4.745 | +0.15 (+3.26%) | 49,433,402 |
| 14 Oct 2009 | CNY | 4.575 | 4.65 | 4.485 | 4.595 | 4.595 | +0.06 (+1.32%) | 26,198,126 |
| 13 Oct 2009 | CNY | 4.245 | 4.55 | 4.225 | 4.535 | 4.535 | +0.255 (+5.96%) | 19,631,596 |
| 12 Oct 2009 | CNY | 4.3 | 4.33 | 4.18 | 4.28 | 4.28 | -0.055 (-1.27%) | 11,602,434 |
| 9 Oct 2009 | CNY | 4.175 | 4.37 | 4.175 | 4.335 | 4.335 | +0.165 (+3.96%) | 19,083,486 |
| 30 Sep 2009 | CNY | 3.885 | 4.19 | 3.855 | 4.17 | 4.17 | +0.285 (+7.34%) | 12,555,044 |
| 29 Sep 2009 | CNY | 4.05 | 4.1 | 3.825 | 3.885 | 3.885 | -0.16 (-3.96%) | 10,762,118 |
| 28 Sep 2009 | CNY | 4.2 | 4.335 | 4.02 | 4.045 | 4.045 | -0.13 (-3.11%) | 13,510,552 |
| 25 Sep 2009 | CNY | 4.085 | 4.275 | 4.04 | 4.175 | 4.175 | +0.12 (+2.96%) | 15,127,444 |
| 24 Sep 2009 | CNY | 4.14 | 4.22 | 3.95 | 4.055 | 4.055 | -0.15 (-3.57%) | 14,094,766 |
| 23 Sep 2009 | CNY | 4.41 | 4.495 | 4.13 | 4.205 | 4.205 | -0.21 (-4.76%) | 21,521,112 |
| 22 Sep 2009 | CNY | 4.425 | 4.625 | 4.375 | 4.415 | 4.415 | +0.07 (+1.61%) | 45,582,380 |
| 21 Sep 2009 | CNY | 4.135 | 4.355 | 4.1 | 4.345 | 4.345 | +0.175 (+4.20%) | 27,610,264 |
| 18 Sep 2009 | CNY | 4.225 | 4.39 | 4.105 | 4.17 | 4.17 | -0.025 (-0.60%) | 35,152,216 |
| 17 Sep 2009 | CNY | 4.17 | 4.225 | 4.135 | 4.195 | 4.195 | +0.025 (+0.60%) | 21,799,708 |
| 16 Sep 2009 | CNY | 4.055 | 4.185 | 3.955 | 4.17 | 4.17 | +0.07 (+1.71%) | 18,689,498 |
| 15 Sep 2009 | CNY | 4.115 | 4.13 | 4.04 | 4.1 | 4.1 | -0.015 (-0.36%) | 14,592,596 |
| 14 Sep 2009 | CNY | 4.045 | 4.145 | 4.025 | 4.115 | 4.115 | +0.05 (+1.23%) | 18,358,024 |
| 11 Sep 2009 | CNY | 3.89 | 4.085 | 3.875 | 4.065 | 4.065 | +0.145 (+3.70%) | 18,259,566 |
| 10 Sep 2009 | CNY | 3.95 | 3.99 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 9,708,742 |
| 9 Sep 2009 | CNY | 4 | 4 | 3.875 | 3.95 | 3.95 | -0.075 (-1.86%) | 13,277,606 |
| 8 Sep 2009 | CNY | 3.97 | 4.055 | 3.925 | 4.025 | 4.025 | +0.015 (+0.37%) | 11,588,640 |
| 7 Sep 2009 | CNY | 3.99 | 4.19 | 3.945 | 4.01 | 4.01 | +0.065 (+1.65%) | 20,999,412 |
| 4 Sep 2009 | CNY | 3.895 | 4.03 | 3.85 | 3.945 | 3.945 | +0.04 (+1.02%) | 11,887,414 |
| 3 Sep 2009 | CNY | 3.8 | 3.925 | 3.755 | 3.905 | 3.905 | +0.105 (+2.76%) | 12,793,346 |
| 2 Sep 2009 | CNY | 3.715 | 3.8 | 3.69 | 3.8 | 3.8 | +0.075 (+2.01%) | 8,066,482 |
| 1 Sep 2009 | CNY | 3.69 | 3.82 | 3.63 | 3.725 | 3.725 | +0.01 (+0.27%) | 12,024,984 |
