| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | CNY | 9.76 | 9.89 | 9.59 | 9.84 | 9.84 | +0.14 (+1.44%) | 7,652,048 |
| 20 Nov 2009 | CNY | 9.56 | 9.87 | 9.55 | 9.7 | 9.7 | +0.14 (+1.46%) | 8,899,435 |
| 19 Nov 2009 | CNY | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.0 (0.0%) | 0 |
| 18 Nov 2009 | CNY | 9.83 | 9.84 | 9.46 | 9.56 | 9.56 | -0.2 (-2.05%) | 9,588,347 |
| 17 Nov 2009 | CNY | 9.71 | 9.94 | 9.61 | 9.76 | 9.76 | +0.04 (+0.41%) | 5,845,339 |
| 16 Nov 2009 | CNY | 9.66 | 9.99 | 9.46 | 9.72 | 9.72 | -0.09 (-0.92%) | 11,717,387 |
| 13 Nov 2009 | CNY | 9.47 | 9.91 | 9.47 | 9.81 | 9.81 | +0.3 (+3.15%) | 7,043,825 |
| 12 Nov 2009 | CNY | 9.2 | 9.63 | 9.2 | 9.51 | 9.51 | +0.34 (+3.71%) | 10,984,109 |
| 11 Nov 2009 | CNY | 8.91 | 9.22 | 8.86 | 9.17 | 9.17 | +0.27 (+3.03%) | 6,296,993 |
| 10 Nov 2009 | CNY | 9.14 | 9.19 | 8.9 | 8.9 | 8.9 | -0.21 (-2.31%) | 8,105,372 |
| 9 Nov 2009 | CNY | 9.3 | 9.43 | 8.98 | 9.11 | 9.11 | -0.21 (-2.25%) | 12,208,387 |
| 6 Nov 2009 | CNY | 8.91 | 9.38 | 8.88 | 9.32 | 9.32 | +0.39 (+4.37%) | 16,374,643 |
| 5 Nov 2009 | CNY | 8.73 | 8.93 | 8.58 | 8.93 | 8.93 | +0.16 (+1.82%) | 7,964,362 |
| 4 Nov 2009 | CNY | 8.6 | 8.9 | 8.53 | 8.77 | 8.77 | +0.16 (+1.86%) | 8,325,037 |
| 3 Nov 2009 | CNY | 8.34 | 8.61 | 8.29 | 8.61 | 8.61 | +0.28 (+3.36%) | 6,491,706 |
| 2 Nov 2009 | CNY | 8.01 | 8.4 | 8 | 8.33 | 8.33 | +0.17 (+2.08%) | 3,307,168 |
| 30 Oct 2009 | CNY | 8.17 | 8.35 | 8.1 | 8.16 | 8.16 | +0.06 (+0.74%) | 2,172,182 |
| 29 Oct 2009 | CNY | 8.28 | 8.29 | 8 | 8.1 | 8.1 | -0.24 (-2.88%) | 2,948,600 |
| 28 Oct 2009 | CNY | 8.51 | 8.65 | 8.08 | 8.34 | 8.34 | -0.16 (-1.88%) | 3,836,685 |
| 27 Oct 2009 | CNY | 8.43 | 8.84 | 8.39 | 8.5 | 8.5 | +0.08 (+0.95%) | 6,630,715 |
| 26 Oct 2009 | CNY | 8.64 | 8.74 | 8.35 | 8.42 | 8.42 | -0.14 (-1.64%) | 3,075,635 |
| 23 Oct 2009 | CNY | 8.45 | 8.7 | 8.4 | 8.56 | 8.56 | +0.1 (+1.18%) | 4,014,456 |
| 22 Oct 2009 | CNY | 8.41 | 8.79 | 8.35 | 8.46 | 8.46 | -0.05 (-0.59%) | 5,824,426 |
| 21 Oct 2009 | CNY | 8.11 | 8.52 | 8.08 | 8.51 | 8.51 | +0.4 (+4.93%) | 11,863,184 |
| 20 Oct 2009 | CNY | 8.14 | 8.17 | 8.03 | 8.11 | 8.11 | -0.02 (-0.25%) | 2,992,402 |
| 19 Oct 2009 | CNY | 8.02 | 8.16 | 8 | 8.13 | 8.13 | +0.03 (+0.37%) | 3,103,589 |
| 16 Oct 2009 | CNY | 7.91 | 8.16 | 7.81 | 8.1 | 8.1 | +0.2 (+2.53%) | 3,596,048 |
| 15 Oct 2009 | CNY | 8.18 | 8.27 | 7.85 | 7.9 | 7.9 | -0.36 (-4.36%) | 4,977,014 |
| 14 Oct 2009 | CNY | 8.31 | 8.45 | 8.25 | 8.26 | 8.26 | -0.13 (-1.55%) | 3,579,341 |
| 13 Oct 2009 | CNY | 8.03 | 8.39 | 7.97 | 8.39 | 8.39 | +0.4 (+5.01%) | 3,909,509 |
