| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | CNY | 7.48 | 7.5 | 7.325 | 7.385 | 7.385 | -0.05 (-0.67%) | 16,631,122 |
| 16 Nov 2009 | CNY | 7.5 | 7.725 | 7.405 | 7.435 | 7.435 | +0.035 (+0.47%) | 27,143,246 |
| 13 Nov 2009 | CNY | 7.34 | 7.49 | 7.25 | 7.4 | 7.4 | +0.06 (+0.82%) | 13,953,712 |
| 12 Nov 2009 | CNY | 7.35 | 7.5 | 7.265 | 7.34 | 7.34 | -0.01 (-0.14%) | 18,781,094 |
| 11 Nov 2009 | CNY | 6.9 | 7.385 | 6.87 | 7.35 | 7.35 | +0.45 (+6.52%) | 30,717,258 |
| 10 Nov 2009 | CNY | 7.105 | 7.11 | 6.875 | 6.9 | 6.9 | -0.075 (-1.08%) | 19,040,810 |
| 9 Nov 2009 | CNY | 6.975 | 6.975 | 6.975 | 6.975 | 6.975 | 0.0 (0.0%) | 0 |
| 6 Nov 2009 | CNY | 7.08 | 7.265 | 6.9 | 6.975 | 6.975 | -0.07 (-0.99%) | 26,748,062 |
| 5 Nov 2009 | CNY | 7.15 | 7.19 | 6.95 | 7.045 | 7.045 | -0.08 (-1.12%) | 21,369,276 |
| 4 Nov 2009 | CNY | 6.875 | 7.2 | 6.875 | 7.125 | 7.125 | +0.27 (+3.94%) | 31,925,874 |
| 3 Nov 2009 | CNY | 6.71 | 6.98 | 6.7 | 6.855 | 6.855 | +0.18 (+2.70%) | 22,583,068 |
| 2 Nov 2009 | CNY | 6.47 | 6.675 | 6.415 | 6.675 | 6.675 | +0.09 (+1.37%) | 16,783,350 |
| 30 Oct 2009 | CNY | 6.665 | 6.83 | 6.575 | 6.585 | 6.585 | -0.04 (-0.60%) | 21,805,580 |
| 29 Oct 2009 | CNY | 6.525 | 6.79 | 6.42 | 6.625 | 6.625 | -0.015 (-0.23%) | 24,463,728 |
| 28 Oct 2009 | CNY | 6.315 | 6.64 | 6.275 | 6.64 | 6.64 | +0.315 (+4.98%) | 26,894,306 |
| 27 Oct 2009 | CNY | 6.44 | 6.495 | 6.28 | 6.325 | 6.325 | -0.17 (-2.62%) | 20,225,380 |
| 26 Oct 2009 | CNY | 6.45 | 6.545 | 6.305 | 6.495 | 6.495 | +0.085 (+1.33%) | 19,269,472 |
| 23 Oct 2009 | CNY | 6.4 | 6.63 | 6.31 | 6.41 | 6.41 | +0.035 (+0.55%) | 27,016,320 |
| 22 Oct 2009 | CNY | 6.22 | 6.46 | 6.16 | 6.375 | 6.375 | +0.1 (+1.59%) | 22,505,826 |
| 21 Oct 2009 | CNY | 6.2 | 6.58 | 6.13 | 6.275 | 6.275 | +0.075 (+1.21%) | 36,685,240 |
| 20 Oct 2009 | CNY | 6.125 | 6.265 | 6.015 | 6.2 | 6.2 | +0.065 (+1.06%) | 22,549,102 |
| 19 Oct 2009 | CNY | 5.835 | 6.19 | 5.835 | 6.135 | 6.135 | +0.31 (+5.32%) | 32,134,594 |
| 16 Oct 2009 | CNY | 5.88 | 5.95 | 5.7 | 5.825 | 5.825 | -0.055 (-0.94%) | 13,258,292 |
| 15 Oct 2009 | CNY | 5.875 | 5.92 | 5.8 | 5.88 | 5.88 | +0.07 (+1.20%) | 12,423,544 |
| 14 Oct 2009 | CNY | 5.94 | 5.94 | 5.775 | 5.81 | 5.81 | -0.035 (-0.60%) | 15,825,286 |
| 13 Oct 2009 | CNY | 5.825 | 5.94 | 5.73 | 5.845 | 5.845 | +0.005 (+0.09%) | 19,259,910 |
| 12 Oct 2009 | CNY | 5.325 | 5.94 | 5.325 | 5.84 | 5.84 | +0.44 (+8.15%) | 29,667,648 |
| 9 Oct 2009 | CNY | 5.2 | 5.415 | 5.2 | 5.4 | 5.4 | +0.285 (+5.57%) | 9,132,670 |
| 30 Sep 2009 | CNY | 5.035 | 5.195 | 5.035 | 5.115 | 5.115 | +0.075 (+1.49%) | 6,112,914 |
| 29 Sep 2009 | CNY | 5.285 | 5.38 | 4.95 | 5.04 | 5.04 | -0.27 (-5.08%) | 11,469,212 |
