| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2009 | CNY | 5.74 | 5.78 | 5.57 | 5.75 | 5.75 | +0.02 (+0.35%) | 14,161,386 |
| 15 Oct 2009 | CNY | 5.76 | 5.83 | 5.68 | 5.73 | 5.73 | -0.01 (-0.17%) | 11,582,645 |
| 14 Oct 2009 | CNY | 5.75 | 5.9 | 5.69 | 5.74 | 5.74 | -0.01 (-0.17%) | 19,520,267 |
| 13 Oct 2009 | CNY | 5.6 | 5.77 | 5.56 | 5.75 | 5.75 | +0.07 (+1.23%) | 14,012,000 |
| 12 Oct 2009 | CNY | 5.5 | 5.8 | 5.46 | 5.68 | 5.68 | +0.19 (+3.46%) | 21,883,533 |
| 9 Oct 2009 | CNY | 5.32 | 5.54 | 5.32 | 5.49 | 5.49 | +0.26 (+4.97%) | 14,641,506 |
| 30 Sep 2009 | CNY | 5.28 | 5.34 | 5.22 | 5.23 | 5.23 | +0.05 (+0.97%) | 11,608,242 |
| 29 Sep 2009 | CNY | 5.36 | 5.41 | 5.05 | 5.18 | 5.18 | -0.18 (-3.36%) | 15,012,157 |
| 28 Sep 2009 | CNY | 5.65 | 5.79 | 5.29 | 5.36 | 5.36 | -0.27 (-4.80%) | 16,632,481 |
| 25 Sep 2009 | CNY | 5.62 | 5.75 | 5.54 | 5.63 | 5.63 | +0.01 (+0.18%) | 15,205,835 |
| 24 Sep 2009 | CNY | 5.7 | 5.76 | 5.47 | 5.62 | 5.62 | -0.16 (-2.77%) | 19,342,345 |
| 23 Sep 2009 | CNY | 5.76 | 6 | 5.64 | 5.78 | 5.78 | -0.02 (-0.34%) | 25,966,140 |
| 22 Sep 2009 | CNY | 6.06 | 6.11 | 5.8 | 5.8 | 5.8 | -0.37 (-6.00%) | 31,567,054 |
| 21 Sep 2009 | CNY | 5.89 | 6.29 | 5.85 | 6.17 | 6.17 | +0.15 (+2.49%) | 50,230,270 |
| 18 Sep 2009 | CNY | 6.63 | 6.63 | 5.91 | 6.02 | 6.02 | -0.54 (-8.23%) | 109,668,255 |
| 17 Sep 2009 | CNY | 6.04 | 6.56 | 5.95 | 6.56 | 6.56 | +0.6 (+10.07%) | 117,914,802 |
| 16 Sep 2009 | CNY | 5.81 | 6.15 | 5.77 | 5.96 | 5.96 | +0.08 (+1.36%) | 52,756,339 |
| 15 Sep 2009 | CNY | 5.54 | 5.98 | 5.54 | 5.88 | 5.88 | +0.32 (+5.76%) | 50,512,903 |
| 14 Sep 2009 | CNY | 5.41 | 5.66 | 5.38 | 5.56 | 5.56 | +0.14 (+2.58%) | 27,628,311 |
| 11 Sep 2009 | CNY | 5.41 | 5.51 | 5.34 | 5.42 | 5.42 | +0.01 (+0.18%) | 20,742,352 |
| 10 Sep 2009 | CNY | 5.34 | 5.5 | 5.26 | 5.41 | 5.41 | +0.11 (+2.08%) | 25,520,228 |
| 9 Sep 2009 | CNY | 5.26 | 5.37 | 5.17 | 5.3 | 5.3 | +0.05 (+0.95%) | 18,340,668 |
| 8 Sep 2009 | CNY | 5.18 | 5.25 | 5.1 | 5.25 | 5.25 | +0.04 (+0.77%) | 11,712,193 |
| 7 Sep 2009 | CNY | 5.2 | 5.31 | 5.15 | 5.21 | 5.21 | +0.02 (+0.39%) | 12,992,785 |
| 4 Sep 2009 | CNY | 5.15 | 5.23 | 5.11 | 5.19 | 5.19 | +0.03 (+0.58%) | 11,110,644 |
| 3 Sep 2009 | CNY | 4.96 | 5.17 | 4.96 | 5.16 | 5.16 | +0.2 (+4.03%) | 12,501,186 |
| 2 Sep 2009 | CNY | 4.88 | 4.98 | 4.77 | 4.96 | 4.96 | +0.06 (+1.22%) | 7,767,880 |
| 1 Sep 2009 | CNY | 4.87 | 5 | 4.85 | 4.9 | 4.9 | +0.06 (+1.24%) | 10,062,763 |
| 31 Aug 2009 | CNY | 5.2 | 5.2 | 4.82 | 4.84 | 4.84 | -0.4 (-7.63%) | 13,841,844 |
| 28 Aug 2009 | CNY | 5.44 | 5.45 | 5.21 | 5.24 | 5.24 | -0.2 (-3.68%) | 12,647,275 |
