| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2009 | CNY | 9.82 | 9.84 | 9.5 | 9.66 | 9.66 | -0.1 (-1.02%) | 6,676,589 |
| 6 Nov 2009 | CNY | 9.95 | 10.14 | 9.7 | 9.76 | 9.76 | -0.07 (-0.71%) | 9,437,089 |
| 5 Nov 2009 | CNY | 9.61 | 9.93 | 9.55 | 9.83 | 9.83 | +0.2 (+2.08%) | 11,458,905 |
| 4 Nov 2009 | CNY | 9.6 | 9.95 | 9.47 | 9.63 | 9.63 | -0.02 (-0.21%) | 11,587,758 |
| 3 Nov 2009 | CNY | 9.2 | 9.68 | 9.18 | 9.65 | 9.65 | +0.47 (+5.12%) | 11,800,225 |
| 2 Nov 2009 | CNY | 8.87 | 9.3 | 8.71 | 9.18 | 9.18 | +0.13 (+1.44%) | 5,845,758 |
| 30 Oct 2009 | CNY | 9.18 | 9.4 | 9.02 | 9.05 | 9.05 | -0.1 (-1.09%) | 5,991,480 |
| 29 Oct 2009 | CNY | 8.91 | 9.58 | 8.91 | 9.15 | 9.15 | -0.02 (-0.22%) | 9,532,760 |
| 28 Oct 2009 | CNY | 9.05 | 9.25 | 8.94 | 9.17 | 9.17 | +0.23 (+2.57%) | 6,004,052 |
| 27 Oct 2009 | CNY | 8.94 | 9.11 | 8.78 | 8.94 | 8.94 | +0.01 (+0.11%) | 4,985,684 |
| 26 Oct 2009 | CNY | 9.17 | 9.28 | 8.86 | 8.93 | 8.93 | -0.26 (-2.83%) | 5,579,337 |
| 23 Oct 2009 | CNY | 9.35 | 9.58 | 9.13 | 9.19 | 9.19 | -0.13 (-1.39%) | 8,426,373 |
| 22 Oct 2009 | CNY | 9.3 | 9.74 | 9.18 | 9.32 | 9.32 | -0.11 (-1.17%) | 8,994,985 |
| 21 Oct 2009 | CNY | 9.28 | 9.94 | 9.15 | 9.43 | 9.43 | +0.03 (+0.32%) | 16,896,619 |
| 20 Oct 2009 | CNY | 9.14 | 9.57 | 9 | 9.4 | 9.4 | +0.34 (+3.75%) | 15,029,455 |
| 19 Oct 2009 | CNY | 8.9 | 9.26 | 8.84 | 9.06 | 9.06 | +0.15 (+1.68%) | 7,058,761 |
| 16 Oct 2009 | CNY | 8.9 | 9.03 | 8.68 | 8.91 | 8.91 | -0.15 (-1.66%) | 6,732,934 |
| 15 Oct 2009 | CNY | 9.4 | 9.56 | 8.72 | 9.06 | 9.06 | -0.02 (-0.22%) | 11,817,340 |
| 14 Oct 2009 | CNY | 8.08 | 9.08 | 8.08 | 9.08 | 9.08 | +0.83 (+10.06%) | 5,502,740 |
| 12 Oct 2009 | CNY | 8.15 | 8.38 | 8.08 | 8.25 | 8.25 | +0.17 (+2.10%) | 2,762,097 |
| 9 Oct 2009 | CNY | 7.65 | 8.11 | 7.65 | 8.08 | 8.08 | +0.5 (+6.60%) | 1,941,474 |
| 30 Sep 2009 | CNY | 7.77 | 7.77 | 7.5 | 7.58 | 7.58 | +0.06 (+0.80%) | 1,293,314 |
| 29 Sep 2009 | CNY | 7.91 | 7.95 | 7.2 | 7.52 | 7.52 | -0.28 (-3.59%) | 3,231,049 |
| 28 Sep 2009 | CNY | 8.28 | 8.38 | 7.71 | 7.8 | 7.8 | -0.42 (-5.11%) | 1,869,130 |
| 25 Sep 2009 | CNY | 8.3 | 8.5 | 8.2 | 8.22 | 8.22 | -0.05 (-0.60%) | 2,387,026 |
| 24 Sep 2009 | CNY | 8.15 | 8.5 | 7.99 | 8.27 | 8.27 | +0.09 (+1.10%) | 3,387,639 |
| 23 Sep 2009 | CNY | 8.38 | 8.74 | 7.98 | 8.18 | 8.18 | -0.27 (-3.20%) | 3,218,505 |
| 22 Sep 2009 | CNY | 8.78 | 8.98 | 8.45 | 8.45 | 8.45 | -0.3 (-3.43%) | 3,157,357 |
| 21 Sep 2009 | CNY | 8.6 | 8.8 | 8.32 | 8.75 | 8.75 | -0.05 (-0.57%) | 4,109,650 |
| 18 Sep 2009 | CNY | 9.37 | 9.43 | 8.4 | 8.8 | 8.8 | -0.5 (-5.38%) | 5,843,202 |
