| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2009 | CNY | 9.6264 | 9.6264 | 9.2473 | 9.4011 | 9.4011 | -0.258 (-2.67%) | 19,802,965 |
| 20 Oct 2009 | CNY | 8.8517 | 9.6593 | 8.8462 | 9.6593 | 9.6593 | +0.879 (+10.01%) | 30,634,523 |
| 19 Oct 2009 | CNY | 8.6868 | 8.7912 | 8.5934 | 8.7802 | 8.7802 | +0.099 (+1.14%) | 10,784,619 |
| 16 Oct 2009 | CNY | 8.8736 | 8.9121 | 8.5275 | 8.6813 | 8.6813 | -0.132 (-1.50%) | 9,790,087 |
| 15 Oct 2009 | CNY | 8.9725 | 9.1154 | 8.7857 | 8.8132 | 8.8132 | -0.104 (-1.17%) | 9,459,945 |
| 14 Oct 2009 | CNY | 8.7857 | 9.011 | 8.7363 | 8.9176 | 8.9176 | +0.192 (+2.20%) | 11,848,050 |
| 13 Oct 2009 | CNY | 8.3901 | 8.7912 | 8.3791 | 8.7253 | 8.7253 | +0.209 (+2.45%) | 8,915,355 |
| 12 Oct 2009 | CNY | 8.6813 | 8.7033 | 8.3736 | 8.5165 | 8.5165 | -0.192 (-2.21%) | 9,392,807 |
| 9 Oct 2009 | CNY | 8.4231 | 8.7637 | 8.3242 | 8.7088 | 8.7088 | +0.39 (+4.69%) | 10,278,793 |
| 30 Sep 2009 | CNY | 8.2967 | 8.4286 | 8.1758 | 8.3187 | 8.3187 | +0.126 (+1.54%) | 8,468,858 |
| 29 Sep 2009 | CNY | 8.1044 | 8.489 | 7.9176 | 8.1923 | 8.1923 | +0.088 (+1.08%) | 9,899,595 |
| 28 Sep 2009 | CNY | 8.522 | 8.7747 | 8.0769 | 8.1044 | 8.1044 | -0.78 (-8.78%) | 16,109,588 |
| 25 Sep 2009 | CNY | 9.0055 | 9.3132 | 8.7143 | 8.8846 | 8.8846 | -0.148 (-1.64%) | 10,486,006 |
| 24 Sep 2009 | CNY | 8.7253 | 9.1758 | 8.533 | 9.033 | 9.033 | +0.154 (+1.73%) | 12,372,156 |
| 23 Sep 2009 | CNY | 9.5055 | 9.5495 | 8.8462 | 8.8791 | 8.8791 | -0.549 (-5.83%) | 15,677,864 |
| 22 Sep 2009 | CNY | 9.4396 | 9.8517 | 9.3956 | 9.4286 | 9.4286 | +0.033 (+0.35%) | 18,483,994 |
| 21 Sep 2009 | CNY | 9.3462 | 9.489 | 9.0659 | 9.3956 | 9.3956 | -0.214 (-2.23%) | 21,688,929 |
| 18 Sep 2009 | CNY | 10.2747 | 10.7363 | 9.5055 | 9.6099 | 9.6099 | +4.546 (+89.78%) | 34,769,218 |
| 18 Sep 2009 |
|
|||||||
| 17 Sep 2009 | CNY | 10.9272 | 11.1229 | 10.364 | 10.5323 | 10.5323 | -0.45 (-4.10%) | 33,439,049 |
| 16 Sep 2009 | CNY | 10.158 | 11.2672 | 10.1408 | 10.9821 | 10.9821 | +0.721 (+7.03%) | 28,305,621 |
| 15 Sep 2009 | CNY | 10.1305 | 10.2885 | 9.9519 | 10.261 | 10.261 | +0.051 (+0.50%) | 19,497,138 |
| 14 Sep 2009 | CNY | 10.0275 | 10.5082 | 9.8935 | 10.2095 | 10.2095 | +0.35 (+3.55%) | 35,235,601 |
| 11 Sep 2009 | CNY | 9.4093 | 9.8592 | 9.3441 | 9.8592 | 9.8592 | +0.896 (+10.00%) | 31,712,655 |
| 9 Sep 2009 | CNY | 8.6813 | 8.9973 | 8.5165 | 8.9629 | 8.9629 | +0.302 (+3.49%) | 14,663,856 |
| 8 Sep 2009 | CNY | 8.5474 | 8.7397 | 8.4684 | 8.6607 | 8.6607 | +0.086 (+1.00%) | 12,009,993 |
| 7 Sep 2009 | CNY | 8.3551 | 8.8839 | 8.3448 | 8.5749 | 8.5749 | +0.265 (+3.18%) | 18,627,822 |
| 4 Sep 2009 | CNY | 8.1937 | 8.3414 | 8.0289 | 8.3104 | 8.3104 | +0.113 (+1.38%) | 12,273,223 |
| 3 Sep 2009 | CNY | 7.6305 | 8.3104 | 7.6271 | 8.1971 | 8.1971 | +0.508 (+6.61%) | 11,496,829 |
| 2 Sep 2009 | CNY | 7.5549 | 7.7782 | 7.4554 | 7.6889 | 7.6889 | +0.1 (+1.31%) | 13,827,765 |
| 1 Sep 2009 | CNY | 8.0048 | 8.1044 | 7.5618 | 7.5893 | 7.5893 | -0.415 (-5.19%) | 11,224,204 |
