| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | CNY | 5.7602 | 5.8376 | 5.6905 | 5.7989 | 5.7989 | +0.062 (+1.08%) | 957,977 |
| 12 Oct 2009 | CNY | 5.8067 | 5.8067 | 5.6673 | 5.737 | 5.737 | -0.039 (-0.67%) | 1,478,819 |
| 9 Oct 2009 | CNY | 5.6518 | 5.7834 | 5.5512 | 5.7757 | 5.7757 | +0.271 (+4.92%) | 1,287,716 |
| 30 Sep 2009 | CNY | 5.4815 | 5.6286 | 5.466 | 5.5047 | 5.5047 | +0.046 (+0.85%) | 1,502,768 |
| 29 Sep 2009 | CNY | 5.6131 | 5.6131 | 5.3344 | 5.4583 | 5.4583 | -0.155 (-2.76%) | 2,093,001 |
| 28 Sep 2009 | CNY | 5.8299 | 5.9615 | 5.6131 | 5.6131 | 5.6131 | -0.294 (-4.98%) | 2,780,410 |
| 25 Sep 2009 | CNY | 5.8763 | 6.0002 | 5.7525 | 5.9073 | 5.9073 | +0.054 (+0.93%) | 1,574,305 |
| 24 Sep 2009 | CNY | 5.768 | 5.9538 | 5.6518 | 5.8531 | 5.8531 | +0.077 (+1.34%) | 1,606,673 |
| 23 Sep 2009 | CNY | 6.0157 | 6.1009 | 5.7447 | 5.7757 | 5.7757 | -0.263 (-4.36%) | 2,343,610 |
| 22 Sep 2009 | CNY | 6.248 | 6.4028 | 5.9693 | 6.0389 | 6.0389 | -0.232 (-3.70%) | 2,035,807 |
| 21 Sep 2009 | CNY | 6.2712 | 6.3099 | 6.0544 | 6.2712 | 6.2712 | -0.101 (-1.58%) | 2,759,933 |
| 18 Sep 2009 | CNY | 6.1783 | 6.5035 | 6.1318 | 6.3718 | 6.3718 | +0.178 (+2.87%) | 4,735,543 |
| 17 Sep 2009 | CNY | 6.1318 | 6.2557 | 6.0544 | 6.1938 | 6.1938 | -0.031 (-0.50%) | 4,171,094 |
| 16 Sep 2009 | CNY | 6.1473 | 6.4183 | 6.1473 | 6.2247 | 6.2247 | -0.248 (-3.83%) | 7,704,862 |
| 15 Sep 2009 | CNY | 6.4957 | 6.6351 | 6.3951 | 6.4725 | 6.4725 | +0.054 (+0.84%) | 2,203,990 |
| 14 Sep 2009 | CNY | 6.2867 | 6.5422 | 6.2867 | 6.4183 | 6.4183 | +0.093 (+1.47%) | 2,451,559 |
| 11 Sep 2009 | CNY | 6.5035 | 6.6428 | 6.2944 | 6.3254 | 6.3254 | -0.054 (-0.85%) | 3,164,541 |
| 10 Sep 2009 | CNY | 6.0699 | 6.3796 | 5.9693 | 6.3796 | 6.3796 | +0.302 (+4.97%) | 2,126,334 |
| 9 Sep 2009 | CNY | 5.977 | 6.0854 | 5.8841 | 6.0776 | 6.0776 | +0.124 (+2.08%) | 2,667,489 |
| 8 Sep 2009 | CNY | 5.8841 | 6.0234 | 5.8144 | 5.9538 | 5.9538 | +0.039 (+0.65%) | 1,863,655 |
| 7 Sep 2009 | CNY | 5.8763 | 6.1706 | 5.8144 | 5.9151 | 5.9151 | +0.008 (+0.13%) | 2,933,161 |
| 4 Sep 2009 | CNY | 5.7525 | 5.9073 | 5.6905 | 5.9073 | 5.9073 | +0.279 (+4.95%) | 4,106,761 |
| 3 Sep 2009 | CNY | 5.3963 | 5.6286 | 5.3963 | 5.6286 | 5.6286 | +0.271 (+5.06%) | 1,134,741 |
| 2 Sep 2009 | CNY | 5.5589 | 5.7215 | 5.3189 | 5.3576 | 5.3576 | -0.24 (-4.29%) | 2,312,178 |
| 1 Sep 2009 | CNY | 5.6905 | 5.9305 | 5.5899 | 5.5976 | 5.5976 | -0.286 (-4.87%) | 2,931,542 |
| 31 Aug 2009 | CNY | 6.0622 | 6.0622 | 5.6441 | 5.8841 | 5.8841 | +0.077 (+1.33%) | 7,860,907 |
| 28 Aug 2009 | CNY | 5.8067 | 5.8067 | 5.8067 | 5.8067 | 5.8067 | +0.279 (+5.04%) | 397,908 |
| 27 Aug 2009 | CNY | 5.5279 | 5.5279 | 5.5279 | 5.5279 | 5.5279 | +0.263 (+5.00%) | 367,797 |
| 25 Aug 2009 | CNY | 5.4583 | 5.4892 | 5.1641 | 5.2647 | 5.2647 | -0.17 (-3.13%) | 3,227,807 |
| 24 Aug 2009 | CNY | 5.6054 | 5.6054 | 5.3421 | 5.435 | 5.435 | -0.17 (-3.04%) | 3,512,733 |
