| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2009 | CNY | 3.5355 | 3.6154 | 3.5115 | 3.5994 | 3.5994 | +0.096 (+2.74%) | 77,275,854 |
| 14 Oct 2009 | CNY | 3.5355 | 3.5714 | 3.4835 | 3.5035 | 3.5035 | -0.012 (-0.34%) | 67,237,977 |
| 13 Oct 2009 | CNY | 3.3957 | 3.5275 | 3.3557 | 3.5155 | 3.5155 | +0.1 (+2.92%) | 49,940,597 |
| 12 Oct 2009 | CNY | 3.4156 | 3.4796 | 3.3198 | 3.4156 | 3.4156 | +0.004 (+0.12%) | 55,150,597 |
| 9 Oct 2009 | CNY | 3.2558 | 3.4236 | 3.2558 | 3.4116 | 3.4116 | +0.224 (+7.02%) | 52,488,874 |
| 30 Sep 2009 | CNY | 3.1759 | 3.2598 | 3.1679 | 3.1879 | 3.1879 | +0.036 (+1.14%) | 36,329,427 |
| 29 Sep 2009 | CNY | 3.2718 | 3.3038 | 3.0801 | 3.152 | 3.152 | -0.124 (-3.78%) | 49,979,316 |
| 28 Sep 2009 | CNY | 3.4396 | 3.5355 | 3.2159 | 3.2758 | 3.2758 | -0.156 (-4.54%) | 49,486,276 |
| 25 Sep 2009 | CNY | 3.5315 | 3.5714 | 3.3997 | 3.4316 | 3.4316 | -0.16 (-4.45%) | 59,890,596 |
| 24 Sep 2009 | CNY | 3.6433 | 3.6713 | 3.4356 | 3.5914 | 3.5914 | -0.12 (-3.23%) | 120,838,881 |
| 23 Sep 2009 | CNY | 3.6034 | 3.895 | 3.6034 | 3.7113 | 3.7113 | +0.144 (+4.03%) | 203,843,708 |
| 22 Sep 2009 | CNY | 3.7472 | 3.7552 | 3.5594 | 3.5674 | 3.5674 | -0.188 (-5.00%) | 95,907,106 |
| 21 Sep 2009 | CNY | 3.5275 | 3.7752 | 3.4995 | 3.7552 | 3.7552 | +0.22 (+6.21%) | 134,821,162 |
| 18 Sep 2009 | CNY | 3.7073 | 3.7113 | 3.4756 | 3.5355 | 3.5355 | -0.168 (-4.53%) | 86,143,249 |
| 17 Sep 2009 | CNY | 3.5355 | 3.7352 | 3.5355 | 3.7033 | 3.7033 | +0.152 (+4.27%) | 105,511,902 |
| 16 Sep 2009 | CNY | 3.5914 | 3.6314 | 3.4955 | 3.5515 | 3.5515 | -0.072 (-1.98%) | 78,820,729 |
| 15 Sep 2009 | CNY | 3.4955 | 3.6913 | 3.4236 | 3.6234 | 3.6234 | +0.116 (+3.30%) | 119,392,747 |
| 14 Sep 2009 | CNY | 3.3757 | 3.5555 | 3.3677 | 3.5075 | 3.5075 | +0.132 (+3.90%) | 85,618,248 |
| 11 Sep 2009 | CNY | 3.2998 | 3.4276 | 3.2758 | 3.3757 | 3.3757 | +0.056 (+1.68%) | 56,292,664 |
| 10 Sep 2009 | CNY | 3.4156 | 3.4156 | 3.3078 | 3.3198 | 3.3198 | -0.112 (-3.26%) | 56,628,596 |
| 9 Sep 2009 | CNY | 3.3957 | 3.4756 | 3.3557 | 3.4316 | 3.4316 | +0.076 (+2.26%) | 97,261,440 |
| 8 Sep 2009 | CNY | 3.2678 | 3.3757 | 3.2039 | 3.3557 | 3.3557 | +0.064 (+1.94%) | 79,328,067 |
| 7 Sep 2009 | CNY | 3.3038 | 3.3477 | 3.2399 | 3.2918 | 3.2918 | 0.0 (0.0%) | 77,578,403 |
| 4 Sep 2009 | CNY | 3.2279 | 3.3238 | 3.1919 | 3.2918 | 3.2918 | +0.068 (+2.11%) | 84,648,724 |
| 3 Sep 2009 | CNY | 3.0002 | 3.2638 | 2.9882 | 3.2239 | 3.2239 | +0.208 (+6.89%) | 84,386,066 |
| 2 Sep 2009 | CNY | 3.0761 | 3.128 | 2.8683 | 3.0161 | 3.0161 | -0.068 (-2.20%) | 59,028,780 |
| 1 Sep 2009 | CNY | 3.116 | 3.2319 | 3.0361 | 3.0841 | 3.0841 | -0.072 (-2.28%) | 53,481,601 |
| 31 Aug 2009 | CNY | 3.4556 | 3.4556 | 3.156 | 3.156 | 3.156 | -0.351 (-10.02%) | 106,188,197 |
| 28 Aug 2009 | CNY | 3.6034 | 3.6673 | 3.4676 | 3.5075 | 3.5075 | -0.144 (-3.94%) | 63,208,613 |
| 27 Aug 2009 | CNY | 3.5515 | 3.7232 | 3.5075 | 3.6513 | 3.6513 | +0.056 (+1.55%) | 100,099,108 |
