| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | CNY | 5.8862 | 5.9259 | 5.6217 | 5.6878 | 5.6878 | -0.195 (-3.32%) | 10,500,501 |
| 9 Oct 2009 | CNY | 5.6878 | 5.9359 | 5.6482 | 5.8829 | 5.8829 | +0.241 (+4.28%) | 11,673,223 |
| 30 Sep 2009 | CNY | 5.6746 | 5.7573 | 5.4597 | 5.6415 | 5.6415 | -0.033 (-0.58%) | 8,602,678 |
| 29 Sep 2009 | CNY | 5.4993 | 5.6812 | 5.1587 | 5.6746 | 5.6746 | +0.182 (+3.31%) | 13,448,910 |
| 28 Sep 2009 | CNY | 6.1012 | 6.1508 | 5.4927 | 5.4927 | 5.4927 | -0.609 (-9.97%) | 23,339,888 |
| 25 Sep 2009 | CNY | 6.0185 | 6.2765 | 6.0185 | 6.1012 | 6.1012 | +0.112 (+1.88%) | 9,624,025 |
| 24 Sep 2009 | CNY | 6.0847 | 6.1475 | 5.8532 | 5.9888 | 5.9888 | -0.106 (-1.74%) | 6,823,507 |
| 23 Sep 2009 | CNY | 6.1177 | 6.25 | 6.002 | 6.0946 | 6.0946 | -0.053 (-0.86%) | 6,787,939 |
| 22 Sep 2009 | CNY | 6.3889 | 6.4153 | 6.1177 | 6.1475 | 6.1475 | -0.288 (-4.47%) | 9,089,790 |
| 21 Sep 2009 | CNY | 6.1343 | 6.4484 | 5.8532 | 6.4352 | 6.4352 | +0.169 (+2.69%) | 12,564,771 |
| 18 Sep 2009 | CNY | 6.4815 | 6.6303 | 6.1673 | 6.2665 | 6.2665 | -0.304 (-4.63%) | 17,226,279 |
| 17 Sep 2009 | CNY | 6.1905 | 6.6468 | 6.1541 | 6.5708 | 6.5708 | +0.37 (+5.97%) | 18,789,073 |
| 16 Sep 2009 | CNY | 6.2831 | 6.2996 | 6.1144 | 6.2004 | 6.2004 | -0.155 (-2.45%) | 12,042,505 |
| 15 Sep 2009 | CNY | 6.3161 | 6.4319 | 6.1607 | 6.3558 | 6.3558 | +0.043 (+0.68%) | 14,069,280 |
| 14 Sep 2009 | CNY | 6.0185 | 6.3492 | 6.0185 | 6.3128 | 6.3128 | +0.304 (+5.06%) | 15,138,325 |
| 11 Sep 2009 | CNY | 5.7903 | 6.1177 | 5.7903 | 6.0086 | 6.0086 | +0.165 (+2.83%) | 11,195,177 |
| 10 Sep 2009 | CNY | 5.9226 | 5.9689 | 5.7903 | 5.8433 | 5.8433 | -0.063 (-1.06%) | 13,859,829 |
| 9 Sep 2009 | CNY | 5.6217 | 5.9458 | 5.6118 | 5.9061 | 5.9061 | +0.344 (+6.18%) | 26,081,092 |
| 8 Sep 2009 | CNY | 5.291 | 5.6085 | 5.2315 | 5.5622 | 5.5622 | +0.261 (+4.93%) | 15,171,383 |
| 7 Sep 2009 | CNY | 5.3406 | 5.377 | 5.2183 | 5.3009 | 5.3009 | -0.033 (-0.62%) | 9,553,608 |
| 4 Sep 2009 | CNY | 5.291 | 5.4233 | 5.291 | 5.334 | 5.334 | +0.003 (+0.06%) | 9,999,336 |
| 3 Sep 2009 | CNY | 5.1191 | 5.3571 | 5.086 | 5.3307 | 5.3307 | +0.271 (+5.36%) | 9,458,554 |
| 2 Sep 2009 | CNY | 4.9636 | 5.0926 | 4.9074 | 5.0595 | 5.0595 | +0.04 (+0.79%) | 4,878,353 |
| 1 Sep 2009 | CNY | 4.9603 | 5.215 | 4.8446 | 5.0198 | 5.0198 | -0.218 (-4.17%) | 13,226,528 |
| 31 Aug 2009 | CNY | 5.6217 | 5.6845 | 5.2381 | 5.2381 | 5.2381 | -0.582 (-10.00%) | 18,960,516 |
| 28 Aug 2009 | CNY | 5.8366 | 6.0185 | 5.7705 | 5.8201 | 5.8201 | +0.119 (+2.09%) | 34,403,881 |
| 27 Aug 2009 | CNY | 5.4894 | 5.8036 | 5.4233 | 5.7011 | 5.7011 | +0.189 (+3.42%) | 19,435,607 |
| 26 Aug 2009 | CNY | 5.2679 | 5.6118 | 5.1918 | 5.5126 | 5.5126 | +0.281 (+5.37%) | 13,538,965 |
| 25 Aug 2009 | CNY | 5.3406 | 5.3406 | 4.9669 | 5.2315 | 5.2315 | -0.142 (-2.65%) | 12,550,688 |
| 24 Aug 2009 | CNY | 5.3075 | 5.4828 | 5.1786 | 5.3737 | 5.3737 | +0.04 (+0.74%) | 11,568,496 |
