| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2009 | CNY | 10.4949 | 10.6885 | 10.3604 | 10.5594 | 10.5594 | +0.021 (+0.20%) | 2,283,686 |
| 22 Oct 2009 | CNY | 10.5702 | 11.0274 | 10.5379 | 10.5379 | 10.5379 | +0.016 (+0.15%) | 4,049,718 |
| 21 Oct 2009 | CNY | 10.6617 | 10.6778 | 10.468 | 10.5218 | 10.5218 | -0.215 (-2.00%) | 2,408,840 |
| 20 Oct 2009 | CNY | 10.1829 | 10.7585 | 10.1291 | 10.737 | 10.737 | +0.554 (+5.44%) | 4,356,778 |
| 19 Oct 2009 | CNY | 9.9032 | 10.199 | 9.9032 | 10.1829 | 10.1829 | +0.156 (+1.56%) | 1,089,615 |
| 16 Oct 2009 | CNY | 10.1399 | 10.1399 | 9.7902 | 10.0269 | 10.0269 | -0.059 (-0.59%) | 931,838 |
| 15 Oct 2009 | CNY | 9.9408 | 10.1668 | 9.9408 | 10.0861 | 10.0861 | +0.161 (+1.63%) | 853,396 |
| 14 Oct 2009 | CNY | 10.0861 | 10.4788 | 9.8709 | 9.9247 | 9.9247 | -0.199 (-1.97%) | 1,887,438 |
| 13 Oct 2009 | CNY | 10.2743 | 10.2743 | 10.0753 | 10.1237 | 10.1237 | -0.097 (-0.95%) | 1,059,514 |
| 12 Oct 2009 | CNY | 9.844 | 10.3281 | 9.7095 | 10.2206 | 10.2206 | +0.393 (+4.00%) | 2,757,380 |
| 9 Oct 2009 | CNY | 9.5213 | 10.0054 | 9.5213 | 9.8279 | 9.8279 | +0.382 (+4.04%) | 929,641 |
| 30 Sep 2009 | CNY | 9.1716 | 9.4675 | 9.1716 | 9.4459 | 9.4459 | +0.194 (+2.09%) | 697,377 |
| 29 Sep 2009 | CNY | 9.4728 | 9.6073 | 9.0909 | 9.2523 | 9.2523 | -0.124 (-1.32%) | 1,039,130 |
| 28 Sep 2009 | CNY | 9.1716 | 9.5589 | 9.1716 | 9.376 | 9.376 | +0.086 (+0.93%) | 1,819,927 |
| 25 Sep 2009 | CNY | 9.3868 | 9.4944 | 9.1555 | 9.2899 | 9.2899 | +0.027 (+0.29%) | 930,619 |
| 24 Sep 2009 | CNY | 9.5159 | 9.5643 | 9.0371 | 9.263 | 9.263 | -0.258 (-2.71%) | 2,429,705 |
| 23 Sep 2009 | CNY | 9.7633 | 10.2636 | 9.3868 | 9.5213 | 9.5213 | -0.532 (-5.30%) | 2,243,324 |
| 22 Sep 2009 | CNY | 9.6557 | 10.3281 | 9.6557 | 10.0538 | 10.0538 | +0.543 (+5.71%) | 4,889,755 |
| 21 Sep 2009 | CNY | 9.5105 | 9.5105 | 9.5105 | 9.5105 | 9.5105 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | CNY | 9.8225 | 9.8709 | 9.3706 | 9.5105 | 9.5105 | -0.312 (-3.18%) | 2,175,221 |
| 17 Sep 2009 | CNY | 9.6826 | 9.8978 | 9.5213 | 9.8225 | 9.8225 | +0.113 (+1.16%) | 3,283,534 |
| 16 Sep 2009 | CNY | 9.6019 | 9.7687 | 9.4675 | 9.7095 | 9.7095 | +0.118 (+1.23%) | 2,657,356 |
| 15 Sep 2009 | CNY | 9.7257 | 9.844 | 9.5159 | 9.5912 | 9.5912 | -0.091 (-0.94%) | 2,017,438 |
| 14 Sep 2009 | CNY | 9.4083 | 9.7956 | 9.2846 | 9.6826 | 9.6826 | +0.296 (+3.15%) | 4,620,630 |
| 11 Sep 2009 | CNY | 9.0909 | 9.6719 | 9.0909 | 9.3868 | 9.3868 | +0.296 (+3.25%) | 3,100,800 |
| 10 Sep 2009 | CNY | 9.4782 | 9.6773 | 9.0802 | 9.0909 | 9.0909 | -0.425 (-4.47%) | 2,299,172 |
| 9 Sep 2009 | CNY | 9.2523 | 9.6073 | 9.2415 | 9.5159 | 9.5159 | +0.21 (+2.25%) | 2,543,599 |
| 8 Sep 2009 | CNY | 9.2093 | 9.4083 | 9.0909 | 9.3061 | 9.3061 | +0.038 (+0.41%) | 2,292,080 |
| 7 Sep 2009 | CNY | 9.2254 | 9.4675 | 9.1985 | 9.2684 | 9.2684 | +0.043 (+0.47%) | 3,079,589 |
| 4 Sep 2009 | CNY | 9.0425 | 9.3168 | 9.0371 | 9.2254 | 9.2254 | +0.183 (+2.02%) | 3,176,670 |
