| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2009 | CNY | 5.83 | 5.85 | 5.75 | 5.85 | 5.85 | +0.04 (+0.69%) | 6,772,183 |
| 19 Oct 2009 | CNY | 5.61 | 5.82 | 5.58 | 5.81 | 5.81 | +0.2 (+3.57%) | 7,764,016 |
| 16 Oct 2009 | CNY | 5.68 | 5.72 | 5.52 | 5.61 | 5.61 | -0.06 (-1.06%) | 4,049,377 |
| 15 Oct 2009 | CNY | 5.64 | 5.73 | 5.56 | 5.67 | 5.67 | +0.05 (+0.89%) | 4,956,702 |
| 14 Oct 2009 | CNY | 5.61 | 5.71 | 5.57 | 5.62 | 5.62 | +0.02 (+0.36%) | 5,812,825 |
| 13 Oct 2009 | CNY | 5.48 | 5.65 | 5.45 | 5.6 | 5.6 | +0.11 (+2.00%) | 4,465,794 |
| 12 Oct 2009 | CNY | 5.55 | 5.55 | 5.42 | 5.49 | 5.49 | -0.01 (-0.18%) | 4,419,002 |
| 9 Oct 2009 | CNY | 5.39 | 5.51 | 5.33 | 5.5 | 5.5 | +0.24 (+4.56%) | 3,815,734 |
| 30 Sep 2009 | CNY | 5.2 | 5.3 | 5.19 | 5.26 | 5.26 | +0.11 (+2.14%) | 3,391,978 |
| 29 Sep 2009 | CNY | 5.26 | 5.31 | 5.05 | 5.15 | 5.15 | -0.13 (-2.46%) | 4,581,912 |
| 28 Sep 2009 | CNY | 5.49 | 5.55 | 5.21 | 5.28 | 5.28 | -0.2 (-3.65%) | 5,643,611 |
| 25 Sep 2009 | CNY | 5.55 | 5.64 | 5.45 | 5.48 | 5.48 | -0.03 (-0.54%) | 3,877,580 |
| 24 Sep 2009 | CNY | 5.54 | 5.71 | 5.35 | 5.51 | 5.51 | -0.17 (-2.99%) | 6,559,420 |
| 23 Sep 2009 | CNY | 5.94 | 6.04 | 5.57 | 5.68 | 5.68 | -0.27 (-4.54%) | 8,917,154 |
| 22 Sep 2009 | CNY | 6.2 | 6.24 | 5.95 | 5.95 | 5.95 | -0.22 (-3.57%) | 9,102,422 |
| 21 Sep 2009 | CNY | 5.9 | 6.19 | 5.81 | 6.17 | 6.17 | +0.16 (+2.66%) | 11,126,684 |
| 18 Sep 2009 | CNY | 6.12 | 6.23 | 5.95 | 6.01 | 6.01 | -0.09 (-1.48%) | 15,302,555 |
| 17 Sep 2009 | CNY | 6 | 6.15 | 5.97 | 6.1 | 6.1 | +0.08 (+1.33%) | 12,158,345 |
| 16 Sep 2009 | CNY | 6.11 | 6.11 | 5.87 | 6.02 | 6.02 | -0.11 (-1.79%) | 13,276,813 |
| 15 Sep 2009 | CNY | 6.15 | 6.16 | 6.02 | 6.13 | 6.13 | -0.02 (-0.33%) | 13,723,562 |
| 14 Sep 2009 | CNY | 6.01 | 6.2 | 6 | 6.15 | 6.15 | -0.03 (-0.49%) | 21,023,577 |
| 11 Sep 2009 | CNY | 5.72 | 6.18 | 5.7 | 6.18 | 6.18 | +0.56 (+9.96%) | 40,715,048 |
| 10 Sep 2009 | CNY | 5.51 | 5.7 | 5.4 | 5.62 | 5.62 | +0.1 (+1.81%) | 15,913,315 |
| 9 Sep 2009 | CNY | 5.5 | 5.57 | 5.4 | 5.52 | 5.52 | +0.02 (+0.36%) | 8,950,659 |
| 8 Sep 2009 | CNY | 5.42 | 5.54 | 5.31 | 5.5 | 5.5 | +0.07 (+1.29%) | 8,246,135 |
| 7 Sep 2009 | CNY | 5.4 | 5.56 | 5.38 | 5.43 | 5.43 | +0.03 (+0.56%) | 8,854,035 |
| 4 Sep 2009 | CNY | 5.42 | 5.44 | 5.3 | 5.4 | 5.4 | +0.02 (+0.37%) | 10,654,160 |
| 3 Sep 2009 | CNY | 5.16 | 5.44 | 5.15 | 5.38 | 5.38 | +0.21 (+4.06%) | 6,354,681 |
| 2 Sep 2009 | CNY | 5.07 | 5.2 | 5.05 | 5.17 | 5.17 | +0.11 (+2.17%) | 4,556,546 |
| 1 Sep 2009 | CNY | 5.14 | 5.23 | 5 | 5.06 | 5.06 | -0.09 (-1.75%) | 6,765,728 |
