| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | CNY | 9.02 | 9.09 | 8.81 | 9.09 | 9.09 | +0.07 (+0.78%) | 8,200,941 |
| 17 Nov 2009 | CNY | 9.06 | 9.11 | 8.95 | 9.02 | 9.02 | -0.04 (-0.44%) | 8,231,395 |
| 16 Nov 2009 | CNY | 8.75 | 9.07 | 8.75 | 9.06 | 9.06 | +0.35 (+4.02%) | 13,085,971 |
| 13 Nov 2009 | CNY | 8.66 | 8.78 | 8.51 | 8.71 | 8.71 | +0.05 (+0.58%) | 5,324,276 |
| 12 Nov 2009 | CNY | 8.66 | 8.81 | 8.65 | 8.66 | 8.66 | +0.01 (+0.12%) | 6,153,768 |
| 11 Nov 2009 | CNY | 8.73 | 8.81 | 8.6 | 8.65 | 8.65 | -0.08 (-0.92%) | 5,874,810 |
| 10 Nov 2009 | CNY | 8.88 | 8.91 | 8.7 | 8.73 | 8.73 | -0.14 (-1.58%) | 7,756,682 |
| 9 Nov 2009 | CNY | 8.74 | 8.93 | 8.69 | 8.87 | 8.87 | +0.13 (+1.49%) | 8,447,717 |
| 6 Nov 2009 | CNY | 8.75 | 8.87 | 8.65 | 8.74 | 8.74 | +0.06 (+0.69%) | 10,383,191 |
| 5 Nov 2009 | CNY | 8.7 | 8.75 | 8.55 | 8.68 | 8.68 | -0.04 (-0.46%) | 8,153,133 |
| 4 Nov 2009 | CNY | 8.72 | 8.92 | 8.57 | 8.72 | 8.72 | -0.03 (-0.34%) | 11,349,681 |
| 3 Nov 2009 | CNY | 8.57 | 8.84 | 8.47 | 8.75 | 8.75 | +0.14 (+1.63%) | 14,576,037 |
| 2 Nov 2009 | CNY | 8.19 | 8.63 | 7.96 | 8.61 | 8.61 | +0.31 (+3.73%) | 13,764,813 |
| 30 Oct 2009 | CNY | 8.36 | 8.45 | 8.2 | 8.3 | 8.3 | -0.01 (-0.12%) | 12,262,885 |
| 29 Oct 2009 | CNY | 8.04 | 8.43 | 7.98 | 8.31 | 8.31 | +0.24 (+2.97%) | 22,863,891 |
| 28 Oct 2009 | CNY | 8.01 | 8.07 | 7.85 | 8.07 | 8.07 | +0.1 (+1.25%) | 4,963,635 |
| 27 Oct 2009 | CNY | 8.1 | 8.1 | 7.88 | 7.97 | 7.97 | -0.21 (-2.57%) | 6,761,570 |
| 26 Oct 2009 | CNY | 8.2 | 8.3 | 8.11 | 8.18 | 8.18 | 0.0 (0.0%) | 3,518,404 |
| 23 Oct 2009 | CNY | 8.03 | 8.23 | 8 | 8.18 | 8.18 | +0.15 (+1.87%) | 6,481,041 |
| 22 Oct 2009 | CNY | 8.13 | 8.14 | 7.9 | 8.03 | 8.03 | -0.13 (-1.59%) | 6,623,678 |
| 21 Oct 2009 | CNY | 8.13 | 8.28 | 8.05 | 8.16 | 8.16 | -0.01 (-0.12%) | 5,496,167 |
| 20 Oct 2009 | CNY | 8.07 | 8.18 | 8.01 | 8.17 | 8.17 | +0.14 (+1.74%) | 7,028,261 |
| 19 Oct 2009 | CNY | 7.92 | 8.05 | 7.86 | 8.03 | 8.03 | +0.08 (+1.01%) | 5,591,908 |
| 16 Oct 2009 | CNY | 8 | 8.05 | 7.77 | 7.95 | 7.95 | -0.03 (-0.38%) | 2,969,420 |
| 15 Oct 2009 | CNY | 8.05 | 8.19 | 7.9 | 7.98 | 7.98 | +0.01 (+0.13%) | 2,881,448 |
| 14 Oct 2009 | CNY | 8.1 | 8.18 | 7.93 | 7.97 | 7.97 | -0.05 (-0.62%) | 5,442,569 |
| 13 Oct 2009 | CNY | 7.78 | 8.08 | 7.7 | 8.02 | 8.02 | +0.23 (+2.95%) | 4,215,498 |
| 12 Oct 2009 | CNY | 7.75 | 7.84 | 7.55 | 7.79 | 7.79 | +0.04 (+0.52%) | 2,530,387 |
| 9 Oct 2009 | CNY | 7.46 | 7.8 | 7.46 | 7.75 | 7.75 | +0.36 (+4.87%) | 2,527,642 |
| 30 Sep 2009 | CNY | 7.39 | 7.43 | 7.3 | 7.39 | 7.39 | +0.09 (+1.23%) | 2,284,791 |
