| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2009 | CNY | 7.13 | 7.24 | 7.035 | 7.215 | 7.215 | +0.065 (+0.91%) | 9,655,220 |
| 12 Nov 2009 | CNY | 7.065 | 7.235 | 7.06 | 7.15 | 7.15 | +0.08 (+1.13%) | 10,516,244 |
| 11 Nov 2009 | CNY | 7.18 | 7.22 | 6.995 | 7.07 | 7.07 | -0.11 (-1.53%) | 12,363,176 |
| 10 Nov 2009 | CNY | 7.34 | 7.34 | 7.17 | 7.18 | 7.18 | -0.125 (-1.71%) | 7,462,738 |
| 9 Nov 2009 | CNY | 7.105 | 7.35 | 7.1 | 7.305 | 7.305 | +0.18 (+2.53%) | 12,585,924 |
| 6 Nov 2009 | CNY | 7.15 | 7.22 | 7.075 | 7.125 | 7.125 | +0.025 (+0.35%) | 9,470,686 |
| 5 Nov 2009 | CNY | 7.1 | 7.145 | 6.96 | 7.1 | 7.1 | +0.03 (+0.42%) | 7,575,658 |
| 4 Nov 2009 | CNY | 6.9 | 7.225 | 6.855 | 7.07 | 7.07 | +0.2 (+2.91%) | 14,518,834 |
| 3 Nov 2009 | CNY | 6.74 | 6.94 | 6.685 | 6.87 | 6.87 | +0.135 (+2.00%) | 8,052,272 |
| 2 Nov 2009 | CNY | 6.485 | 6.74 | 6.375 | 6.735 | 6.735 | +0.14 (+2.12%) | 6,010,228 |
| 30 Oct 2009 | CNY | 6.68 | 6.71 | 6.59 | 6.595 | 6.595 | +0.025 (+0.38%) | 6,016,104 |
| 29 Oct 2009 | CNY | 6.615 | 6.775 | 6.5 | 6.57 | 6.57 | -0.165 (-2.45%) | 5,828,716 |
| 28 Oct 2009 | CNY | 6.75 | 6.81 | 6.585 | 6.735 | 6.735 | -0.065 (-0.96%) | 8,456,370 |
| 27 Oct 2009 | CNY | 7.01 | 7.235 | 6.75 | 6.8 | 6.8 | -0.325 (-4.56%) | 14,044,274 |
| 26 Oct 2009 | CNY | 6.995 | 7.125 | 6.87 | 7.125 | 7.125 | +0.13 (+1.86%) | 13,212,616 |
| 23 Oct 2009 | CNY | 6.925 | 7.15 | 6.905 | 6.995 | 6.995 | +0.05 (+0.72%) | 8,310,692 |
| 22 Oct 2009 | CNY | 6.86 | 7 | 6.765 | 6.945 | 6.945 | +0.08 (+1.17%) | 7,891,544 |
| 21 Oct 2009 | CNY | 7.05 | 7.05 | 6.865 | 6.865 | 6.865 | -0.21 (-2.97%) | 7,851,762 |
| 20 Oct 2009 | CNY | 6.95 | 7.075 | 6.855 | 7.075 | 7.075 | +0.195 (+2.83%) | 9,758,780 |
| 19 Oct 2009 | CNY | 6.75 | 6.92 | 6.71 | 6.88 | 6.88 | +0.13 (+1.93%) | 9,003,538 |
| 16 Oct 2009 | CNY | 6.775 | 6.875 | 6.625 | 6.75 | 6.75 | -0.05 (-0.74%) | 5,478,752 |
| 15 Oct 2009 | CNY | 6.75 | 6.92 | 6.725 | 6.8 | 6.8 | +0.08 (+1.19%) | 7,067,852 |
| 14 Oct 2009 | CNY | 6.7 | 6.825 | 6.645 | 6.72 | 6.72 | +0.02 (+0.30%) | 7,587,990 |
| 13 Oct 2009 | CNY | 6.585 | 6.72 | 6.51 | 6.7 | 6.7 | +0.085 (+1.28%) | 3,725,232 |
| 12 Oct 2009 | CNY | 6.68 | 6.8 | 6.6 | 6.615 | 6.615 | +0.015 (+0.23%) | 5,277,246 |
| 9 Oct 2009 | CNY | 6.425 | 6.625 | 6.365 | 6.6 | 6.6 | +0.305 (+4.85%) | 5,467,662 |
| 30 Sep 2009 | CNY | 6.235 | 6.38 | 6.23 | 6.295 | 6.295 | +0.075 (+1.21%) | 3,240,416 |
| 29 Sep 2009 | CNY | 6.395 | 6.43 | 6.135 | 6.22 | 6.22 | -0.09 (-1.43%) | 3,604,298 |
| 28 Sep 2009 | CNY | 6.58 | 6.7 | 6.27 | 6.31 | 6.31 | -0.26 (-3.96%) | 5,309,638 |
| 25 Sep 2009 | CNY | 6.61 | 6.72 | 6.465 | 6.57 | 6.57 | -0.13 (-1.94%) | 4,328,118 |
