| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | CNY | 9 | 9.0167 | 8.6583 | 8.7833 | 8.7833 | -0.217 (-2.41%) | 14,068,101 |
| 3 Nov 2009 | CNY | 8.8167 | 9.0417 | 8.75 | 9 | 9 | +0.167 (+1.89%) | 11,035,934 |
| 2 Nov 2009 | CNY | 8.3417 | 8.8833 | 8.2333 | 8.8333 | 8.8333 | +0.2 (+2.32%) | 10,374,847 |
| 30 Oct 2009 | CNY | 9.0417 | 9.1333 | 8.625 | 8.6333 | 8.6333 | -0.133 (-1.52%) | 10,237,080 |
| 29 Oct 2009 | CNY | 9 | 9.1583 | 8.7083 | 8.7667 | 8.7667 | -0.458 (-4.97%) | 10,309,620 |
| 28 Oct 2009 | CNY | 8.8333 | 9.2333 | 8.7917 | 9.225 | 9.225 | +0.317 (+3.56%) | 11,273,763 |
| 27 Oct 2009 | CNY | 9.2667 | 9.2667 | 8.9 | 8.9083 | 8.9083 | -0.492 (-5.23%) | 16,025,422 |
| 26 Oct 2009 | CNY | 9.2333 | 9.625 | 9.2333 | 9.4 | 9.4 | +0.192 (+2.08%) | 18,924,246 |
| 23 Oct 2009 | CNY | 8.8417 | 9.5667 | 8.8333 | 9.2083 | 9.2083 | +0.442 (+5.04%) | 20,330,871 |
| 22 Oct 2009 | CNY | 8.625 | 9.0083 | 8.5 | 8.7667 | 8.7667 | +0.2 (+2.33%) | 14,612,678 |
| 21 Oct 2009 | CNY | 8.4583 | 8.8167 | 8.425 | 8.5667 | 8.5667 | +0.108 (+1.28%) | 14,098,783 |
| 20 Oct 2009 | CNY | 8.45 | 8.5417 | 8.3083 | 8.4583 | 8.4583 | +0.1 (+1.20%) | 11,124,390 |
| 19 Oct 2009 | CNY | 8.0083 | 8.4417 | 7.9667 | 8.3583 | 8.3583 | +0.358 (+4.48%) | 13,799,908 |
| 16 Oct 2009 | CNY | 7.925 | 8.0833 | 7.8083 | 8 | 8 | +0.017 (+0.21%) | 4,211,065 |
| 15 Oct 2009 | CNY | 8.175 | 8.2667 | 7.9417 | 7.9833 | 7.9833 | -0.083 (-1.03%) | 4,363,576 |
| 14 Oct 2009 | CNY | 8.025 | 8.325 | 8 | 8.0667 | 8.0667 | +0.042 (+0.52%) | 9,560,521 |
| 13 Oct 2009 | CNY | 7.8 | 8.025 | 7.75 | 8.025 | 8.025 | +0.192 (+2.45%) | 4,891,068 |
| 12 Oct 2009 | CNY | 7.8 | 7.95 | 7.7083 | 7.8333 | 7.8333 | +0.033 (+0.43%) | 5,549,102 |
| 9 Oct 2009 | CNY | 7.4583 | 7.8167 | 7.4333 | 7.8 | 7.8 | +0.475 (+6.48%) | 4,849,166 |
| 30 Sep 2009 | CNY | 7.3167 | 7.5083 | 7.2667 | 7.325 | 7.325 | +0.017 (+0.23%) | 4,579,160 |
| 29 Sep 2009 | CNY | 7.0667 | 7.3083 | 6.9833 | 7.3083 | 7.3083 | +0.308 (+4.40%) | 7,534,666 |
| 28 Sep 2009 | CNY | 7.425 | 7.5667 | 6.9333 | 7 | 7 | -0.425 (-5.72%) | 3,589,018 |
| 25 Sep 2009 | CNY | 7.4 | 7.55 | 7.2583 | 7.425 | 7.425 | +0.008 (+0.11%) | 2,804,496 |
| 24 Sep 2009 | CNY | 7.3833 | 7.6 | 7.1667 | 7.4167 | 7.4167 | +0.042 (+0.57%) | 4,990,034 |
| 23 Sep 2009 | CNY | 7.6917 | 7.875 | 7.275 | 7.375 | 7.375 | -0.367 (-4.74%) | 7,529,652 |
| 22 Sep 2009 | CNY | 8 | 8.15 | 7.6667 | 7.7417 | 7.7417 | -0.258 (-3.23%) | 4,920,436 |
| 21 Sep 2009 | CNY | 7.825 | 8 | 7.5833 | 8 | 8 | +0.008 (+0.10%) | 4,124,876 |
| 18 Sep 2009 | CNY | 8.4583 | 8.6 | 7.7917 | 7.9917 | 7.9917 | -0.5 (-5.89%) | 8,370,561 |
| 17 Sep 2009 | CNY | 8.2083 | 8.6167 | 8.2 | 8.4917 | 8.4917 | +0.242 (+2.93%) | 10,711,970 |
| 15 Sep 2009 | CNY | 8.3 | 8.375 | 8.15 | 8.25 | 8.25 | -0.083 (-1.00%) | 9,184,998 |
