| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | CNY | 3.9473 | 3.9873 | 3.8713 | 3.8953 | 3.8953 | -0.06 (-1.52%) | 5,527,218 |
| 9 Oct 2009 | CNY | 3.8193 | 3.9673 | 3.8193 | 3.9553 | 3.9553 | +0.176 (+4.66%) | 7,081,916 |
| 30 Sep 2009 | CNY | 3.7833 | 3.8233 | 3.7273 | 3.7793 | 3.7793 | +0.084 (+2.27%) | 7,744,280 |
| 29 Sep 2009 | CNY | 3.6473 | 3.7153 | 3.5754 | 3.6953 | 3.6953 | +0.052 (+1.43%) | 4,464,494 |
| 28 Sep 2009 | CNY | 3.7633 | 3.8233 | 3.6034 | 3.6433 | 3.6433 | -0.104 (-2.78%) | 3,598,500 |
| 25 Sep 2009 | CNY | 3.7873 | 3.8313 | 3.6793 | 3.7473 | 3.7473 | -0.08 (-2.09%) | 4,967,390 |
| 24 Sep 2009 | CNY | 3.7593 | 3.8713 | 3.6154 | 3.8273 | 3.8273 | +0.056 (+1.48%) | 9,652,796 |
| 23 Sep 2009 | CNY | 3.9233 | 3.9913 | 3.6993 | 3.7713 | 3.7713 | -0.176 (-4.46%) | 7,842,773 |
| 22 Sep 2009 | CNY | 4.0793 | 4.1113 | 3.9433 | 3.9473 | 3.9473 | -0.132 (-3.24%) | 6,798,397 |
| 21 Sep 2009 | CNY | 4.0993 | 4.1033 | 3.9273 | 4.0793 | 4.0793 | -0.084 (-2.02%) | 9,564,931 |
| 18 Sep 2009 | CNY | 4.3272 | 4.3872 | 4.1353 | 4.1633 | 4.1633 | -0.188 (-4.32%) | 10,740,477 |
| 17 Sep 2009 | CNY | 4.2592 | 4.3912 | 4.2592 | 4.3512 | 4.3512 | +0.092 (+2.16%) | 10,023,161 |
| 16 Sep 2009 | CNY | 4.3272 | 4.3912 | 4.1992 | 4.2592 | 4.2592 | -0.108 (-2.47%) | 11,997,409 |
| 15 Sep 2009 | CNY | 4.3912 | 4.4992 | 4.3232 | 4.3672 | 4.3672 | +0.044 (+1.02%) | 14,596,365 |
| 14 Sep 2009 | CNY | 4.2272 | 4.3512 | 4.2232 | 4.3232 | 4.3232 | +0.1 (+2.37%) | 13,705,622 |
| 11 Sep 2009 | CNY | 4.1553 | 4.2792 | 4.1193 | 4.2232 | 4.2232 | +0.072 (+1.73%) | 14,484,234 |
| 10 Sep 2009 | CNY | 4.1513 | 4.2592 | 4.1193 | 4.1513 | 4.1513 | -0.052 (-1.23%) | 15,703,429 |
| 9 Sep 2009 | CNY | 4.1593 | 4.2152 | 4.0553 | 4.2032 | 4.2032 | +0.052 (+1.25%) | 20,224,541 |
| 8 Sep 2009 | CNY | 4.0633 | 4.1553 | 3.9833 | 4.1513 | 4.1513 | +0.076 (+1.86%) | 16,509,952 |
| 4 Sep 2009 | CNY | 4.0793 | 4.1393 | 4.0033 | 4.0753 | 4.0753 | +0.004 (+0.10%) | 7,918,891 |
| 3 Sep 2009 | CNY | 3.8153 | 4.1193 | 3.7993 | 4.0713 | 4.0713 | +0.264 (+6.93%) | 10,490,537 |
| 2 Sep 2009 | CNY | 3.7833 | 3.8993 | 3.7113 | 3.8073 | 3.8073 | +0.016 (+0.42%) | 4,454,865 |
| 1 Sep 2009 | CNY | 3.6433 | 3.8993 | 3.6393 | 3.7913 | 3.7913 | +0.084 (+2.27%) | 5,432,268 |
| 31 Aug 2009 | CNY | 3.9913 | 4.0593 | 3.6873 | 3.7073 | 3.7073 | -0.388 (-9.47%) | 8,900,006 |
| 28 Aug 2009 | CNY | 4.1912 | 4.2592 | 4.0393 | 4.0953 | 4.0953 | -0.16 (-3.76%) | 6,655,509 |
| 27 Aug 2009 | CNY | 4.2392 | 4.3512 | 4.1673 | 4.2552 | 4.2552 | -0.004 (-0.09%) | 6,517,574 |
| 26 Aug 2009 | CNY | 4.1073 | 4.2992 | 4.0073 | 4.2592 | 4.2592 | +0.14 (+3.40%) | 6,334,796 |
| 25 Aug 2009 | CNY | 4.3112 | 4.3112 | 3.9793 | 4.1193 | 4.1193 | -0.208 (-4.80%) | 6,835,246 |
| 24 Aug 2009 | CNY | 4.2632 | 4.3392 | 4.1553 | 4.3272 | 4.3272 | +0.072 (+1.69%) | 6,000,821 |
| 21 Aug 2009 | CNY | 4.1393 | 4.2992 | 4.1033 | 4.2552 | 4.2552 | +0.076 (+1.82%) | 4,568,508 |
