| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2009 | CNY | 8.9156 | 9.2533 | 8.8889 | 9.1422 | 9.1422 | +0.267 (+3.00%) | 4,524,243 |
| 29 Oct 2009 | CNY | 8.9422 | 9.1111 | 8.7378 | 8.8756 | 8.8756 | -0.258 (-2.82%) | 5,738,492 |
| 28 Oct 2009 | CNY | 8.5822 | 9.4222 | 8.5822 | 9.1333 | 9.1333 | +0.4 (+4.58%) | 10,816,609 |
| 27 Oct 2009 | CNY | 8.4489 | 9.0356 | 8.4489 | 8.7333 | 8.7333 | +0.133 (+1.55%) | 8,308,440 |
| 26 Oct 2009 | CNY | 8.7556 | 8.8 | 8.4711 | 8.6 | 8.6 | -0.107 (-1.23%) | 2,780,628 |
| 23 Oct 2009 | CNY | 8.6711 | 8.8356 | 8.6178 | 8.7067 | 8.7067 | +0.08 (+0.93%) | 3,932,752 |
| 22 Oct 2009 | CNY | 8.6933 | 8.7733 | 8.5867 | 8.6267 | 8.6267 | -0.084 (-0.97%) | 3,103,497 |
| 21 Oct 2009 | CNY | 8.8267 | 8.8267 | 8.5867 | 8.7111 | 8.7111 | -0.107 (-1.21%) | 2,830,774 |
| 20 Oct 2009 | CNY | 8.6222 | 8.88 | 8.5778 | 8.8178 | 8.8178 | +0.209 (+2.43%) | 3,173,508 |
| 19 Oct 2009 | CNY | 8.3556 | 8.6089 | 8.2667 | 8.6089 | 8.6089 | +0.227 (+2.70%) | 2,531,601 |
| 16 Oct 2009 | CNY | 8.5244 | 8.6667 | 8.2222 | 8.3822 | 8.3822 | -0.16 (-1.87%) | 2,810,117 |
| 15 Oct 2009 | CNY | 8.5333 | 8.6578 | 8.4533 | 8.5422 | 8.5422 | -0.08 (-0.93%) | 2,523,395 |
| 14 Oct 2009 | CNY | 8.5867 | 8.6533 | 8.4667 | 8.6222 | 8.6222 | +0.035 (+0.41%) | 3,495,442 |
| 13 Oct 2009 | CNY | 8.6222 | 8.68 | 8.5022 | 8.5867 | 8.5867 | -0.08 (-0.92%) | 2,358,432 |
| 12 Oct 2009 | CNY | 8.4444 | 8.7689 | 8.3511 | 8.6667 | 8.6667 | +0.222 (+2.63%) | 3,977,295 |
| 9 Oct 2009 | CNY | 8.2133 | 8.4578 | 8.1422 | 8.4444 | 8.4444 | +0.32 (+3.94%) | 3,409,263 |
| 30 Sep 2009 | CNY | 8.0444 | 8.2889 | 8.0222 | 8.1244 | 8.1244 | +0.147 (+1.84%) | 1,698,842 |
| 29 Sep 2009 | CNY | 7.9067 | 8.1689 | 7.8444 | 7.9778 | 7.9778 | +0.027 (+0.34%) | 2,347,085 |
| 28 Sep 2009 | CNY | 7.9822 | 8.2667 | 7.8578 | 7.9511 | 7.9511 | -0.138 (-1.70%) | 6,000,975 |
| 25 Sep 2009 | CNY | 8.4578 | 8.4578 | 8.0356 | 8.0889 | 8.0889 | -0.373 (-4.41%) | 8,100,429 |
| 24 Sep 2009 | CNY | 8.3111 | 8.4667 | 8.0044 | 8.4622 | 8.4622 | +0.062 (+0.74%) | 4,950,065 |
| 23 Sep 2009 | CNY | 8.7689 | 8.7689 | 8.3556 | 8.4 | 8.4 | -0.311 (-3.57%) | 4,815,578 |
| 22 Sep 2009 | CNY | 8.7111 | 8.9067 | 8.5822 | 8.7111 | 8.7111 | -0.036 (-0.41%) | 4,896,324 |
| 21 Sep 2009 | CNY | 8.32 | 8.7556 | 8.1778 | 8.7467 | 8.7467 | +0.325 (+3.85%) | 4,855,999 |
| 18 Sep 2009 | CNY | 8.28 | 8.7467 | 8.1956 | 8.4222 | 8.4222 | +0.151 (+1.83%) | 7,016,553 |
| 17 Sep 2009 | CNY | 8.2444 | 8.3111 | 8.1289 | 8.2711 | 8.2711 | +0.093 (+1.14%) | 3,935,907 |
| 16 Sep 2009 | CNY | 8.1778 | 8.3156 | 8.0978 | 8.1778 | 8.1778 | -0.08 (-0.97%) | 4,200,846 |
| 15 Sep 2009 | CNY | 8.4044 | 8.44 | 8.2222 | 8.2578 | 8.2578 | -0.084 (-1.01%) | 3,472,598 |
| 14 Sep 2009 | CNY | 8.1733 | 8.4356 | 8.1333 | 8.3422 | 8.3422 | +0.164 (+2.01%) | 6,243,423 |
| 11 Sep 2009 | CNY | 8.3111 | 8.3911 | 8.0844 | 8.1778 | 8.1778 | -0.08 (-0.97%) | 7,700,258 |
