| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2009 | CNY | 4.2381 | 4.2381 | 4.0667 | 4.1762 | 4.1762 | -0.062 (-1.46%) | 7,056,730 |
| 21 Oct 2009 | CNY | 4.2619 | 4.3238 | 4.2381 | 4.2381 | 4.2381 | -0.057 (-1.33%) | 3,184,962 |
| 20 Oct 2009 | CNY | 4.2667 | 4.2952 | 4.2143 | 4.2952 | 4.2952 | +0.029 (+0.67%) | 3,901,797 |
| 19 Oct 2009 | CNY | 4.1 | 4.3286 | 4.1 | 4.2667 | 4.2667 | +0.186 (+4.55%) | 6,313,274 |
| 16 Oct 2009 | CNY | 4.1 | 4.181 | 4.0333 | 4.081 | 4.081 | -0.043 (-1.04%) | 3,251,010 |
| 15 Oct 2009 | CNY | 4.0524 | 4.1429 | 4.0476 | 4.1238 | 4.1238 | +0.071 (+1.76%) | 4,239,398 |
| 14 Oct 2009 | CNY | 4.0524 | 4.1143 | 4.0238 | 4.0524 | 4.0524 | +0.005 (+0.12%) | 3,436,700 |
| 13 Oct 2009 | CNY | 4 | 4.0476 | 3.9286 | 4.0476 | 4.0476 | +0.067 (+1.67%) | 2,643,438 |
| 12 Oct 2009 | CNY | 3.9571 | 4.0238 | 3.9476 | 3.981 | 3.981 | +0.024 (+0.60%) | 1,952,046 |
| 9 Oct 2009 | CNY | 3.9048 | 3.981 | 3.8191 | 3.9571 | 3.9571 | +0.162 (+4.27%) | 2,547,768 |
| 30 Sep 2009 | CNY | 3.7762 | 3.8762 | 3.7762 | 3.7952 | 3.7952 | +0.033 (+0.89%) | 2,440,189 |
| 29 Sep 2009 | CNY | 3.8762 | 3.9191 | 3.6191 | 3.7619 | 3.7619 | -0.124 (-3.19%) | 5,022,288 |
| 28 Sep 2009 | CNY | 4 | 4.0619 | 3.8762 | 3.8857 | 3.8857 | -0.095 (-2.39%) | 3,502,520 |
| 25 Sep 2009 | CNY | 4.0476 | 4.0952 | 3.9524 | 3.981 | 3.981 | -0.09 (-2.22%) | 2,957,648 |
| 24 Sep 2009 | CNY | 3.9952 | 4.1095 | 3.9476 | 4.0714 | 4.0714 | +0.014 (+0.35%) | 4,609,550 |
| 23 Sep 2009 | CNY | 4.2571 | 4.3095 | 4.0476 | 4.0571 | 4.0571 | -0.195 (-4.59%) | 4,941,279 |
| 22 Sep 2009 | CNY | 4.4476 | 4.5286 | 4.2524 | 4.2524 | 4.2524 | -0.195 (-4.39%) | 5,251,749 |
| 21 Sep 2009 | CNY | 4.3714 | 4.4476 | 4.2143 | 4.4476 | 4.4476 | +0.062 (+1.41%) | 4,990,532 |
| 18 Sep 2009 | CNY | 4.5286 | 4.6286 | 4.2667 | 4.3857 | 4.3857 | -0.171 (-3.76%) | 8,554,660 |
| 17 Sep 2009 | CNY | 4.5238 | 4.6524 | 4.4905 | 4.5571 | 4.5571 | +0.043 (+0.95%) | 8,320,893 |
| 16 Sep 2009 | CNY | 4.4762 | 4.6191 | 4.4191 | 4.5143 | 4.5143 | +0.014 (+0.32%) | 11,528,716 |
| 15 Sep 2009 | CNY | 4.4286 | 4.6524 | 4.3381 | 4.5 | 4.5 | +0.167 (+3.85%) | 14,978,336 |
| 14 Sep 2009 | CNY | 4.2095 | 4.4857 | 4.2095 | 4.3333 | 4.3333 | +0.124 (+2.94%) | 10,932,803 |
| 11 Sep 2009 | CNY | 4.1191 | 4.281 | 4.0905 | 4.2095 | 4.2095 | +0.067 (+1.61%) | 6,006,741 |
| 10 Sep 2009 | CNY | 4.2381 | 4.3048 | 4.1 | 4.1429 | 4.1429 | -0.152 (-3.55%) | 4,630,424 |
| 9 Sep 2009 | CNY | 4.1905 | 4.3238 | 4.1429 | 4.2952 | 4.2952 | +0.119 (+2.85%) | 8,852,014 |
| 8 Sep 2009 | CNY | 4.1571 | 4.2 | 4.0286 | 4.1762 | 4.1762 | +0.014 (+0.34%) | 5,269,777 |
| 7 Sep 2009 | CNY | 4.0905 | 4.2762 | 4.0048 | 4.1619 | 4.1619 | +0.1 (+2.46%) | 8,157,412 |
| 4 Sep 2009 | CNY | 3.9762 | 4.1333 | 3.9476 | 4.0619 | 4.0619 | +0.067 (+1.67%) | 5,537,317 |
| 3 Sep 2009 | CNY | 3.8524 | 4.0238 | 3.8476 | 3.9952 | 3.9952 | +0.143 (+3.71%) | 3,666,492 |
