| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2009 | CNY | 4.0963 | 4.1407 | 4.037 | 4.0926 | 4.0926 | +0.004 (+0.09%) | 4,486,041 |
| 6 Nov 2009 | CNY | 4.1185 | 4.1704 | 4.0852 | 4.0889 | 4.0889 | -0.022 (-0.54%) | 6,160,554 |
| 5 Nov 2009 | CNY | 4.0556 | 4.1111 | 4.037 | 4.1111 | 4.1111 | +0.074 (+1.84%) | 6,799,196 |
| 4 Nov 2009 | CNY | 4.0593 | 4.0741 | 4.0074 | 4.037 | 4.037 | -0.03 (-0.73%) | 4,588,768 |
| 3 Nov 2009 | CNY | 3.9333 | 4.0741 | 3.9259 | 4.0667 | 4.0667 | +0.122 (+3.10%) | 6,863,305 |
| 2 Nov 2009 | CNY | 3.7593 | 3.9482 | 3.7222 | 3.9444 | 3.9444 | +0.074 (+1.91%) | 3,992,233 |
| 30 Oct 2009 | CNY | 3.9444 | 3.9889 | 3.8667 | 3.8704 | 3.8704 | +0.007 (+0.19%) | 3,662,933 |
| 29 Oct 2009 | CNY | 3.863 | 3.9148 | 3.8148 | 3.863 | 3.863 | -0.056 (-1.42%) | 2,854,191 |
| 28 Oct 2009 | CNY | 3.8 | 3.9333 | 3.8 | 3.9185 | 3.9185 | +0.089 (+2.32%) | 3,480,985 |
| 27 Oct 2009 | CNY | 3.9593 | 3.9593 | 3.8259 | 3.8296 | 3.8296 | -0.141 (-3.55%) | 4,878,030 |
| 26 Oct 2009 | CNY | 4.0185 | 4.0444 | 3.9259 | 3.9704 | 3.9704 | -0.048 (-1.20%) | 5,596,017 |
| 23 Oct 2009 | CNY | 4.0741 | 4.0926 | 3.9815 | 4.0185 | 4.0185 | -0.052 (-1.28%) | 9,851,592 |
| 22 Oct 2009 | CNY | 3.8519 | 4.0704 | 3.8296 | 4.0704 | 4.0704 | +0.215 (+5.57%) | 12,156,974 |
| 21 Oct 2009 | CNY | 3.8704 | 3.9185 | 3.8444 | 3.8556 | 3.8556 | -0.007 (-0.19%) | 4,066,650 |
| 20 Oct 2009 | CNY | 3.837 | 3.8815 | 3.7963 | 3.863 | 3.863 | +0.037 (+0.97%) | 4,342,410 |
| 19 Oct 2009 | CNY | 3.7482 | 3.8296 | 3.7037 | 3.8259 | 3.8259 | +0.078 (+2.07%) | 3,262,906 |
| 16 Oct 2009 | CNY | 3.8074 | 3.8185 | 3.6889 | 3.7482 | 3.7482 | -0.059 (-1.55%) | 2,398,164 |
| 15 Oct 2009 | CNY | 3.7889 | 3.8296 | 3.7482 | 3.8074 | 3.8074 | +0.026 (+0.68%) | 2,493,144 |
| 14 Oct 2009 | CNY | 3.7926 | 3.8407 | 3.7593 | 3.7815 | 3.7815 | -0.007 (-0.20%) | 3,136,900 |
| 13 Oct 2009 | CNY | 3.6519 | 3.8074 | 3.6407 | 3.7889 | 3.7889 | +0.137 (+3.75%) | 3,559,626 |
| 12 Oct 2009 | CNY | 3.663 | 3.7259 | 3.6074 | 3.6519 | 3.6519 | +0.015 (+0.41%) | 2,091,498 |
| 9 Oct 2009 | CNY | 3.537 | 3.6667 | 3.537 | 3.637 | 3.637 | +0.148 (+4.24%) | 2,669,268 |
| 30 Sep 2009 | CNY | 3.4926 | 3.5296 | 3.4519 | 3.4889 | 3.4889 | +0.044 (+1.29%) | 1,063,341 |
| 29 Sep 2009 | CNY | 3.6185 | 3.6185 | 3.4 | 3.4444 | 3.4444 | -0.122 (-3.43%) | 2,062,532 |
| 28 Sep 2009 | CNY | 3.663 | 3.7148 | 3.5148 | 3.5667 | 3.5667 | -0.096 (-2.63%) | 1,740,287 |
| 25 Sep 2009 | CNY | 3.7148 | 3.7407 | 3.637 | 3.663 | 3.663 | -0.052 (-1.39%) | 2,317,823 |
| 24 Sep 2009 | CNY | 3.7852 | 3.8444 | 3.6407 | 3.7148 | 3.7148 | -0.07 (-1.86%) | 3,662,509 |
| 23 Sep 2009 | CNY | 3.8852 | 3.9074 | 3.7778 | 3.7852 | 3.7852 | -0.1 (-2.57%) | 3,976,198 |
| 22 Sep 2009 | CNY | 3.9482 | 4.0593 | 3.8815 | 3.8852 | 3.8852 | -0.078 (-1.96%) | 6,342,796 |
| 21 Sep 2009 | CNY | 3.8074 | 3.9926 | 3.7519 | 3.963 | 3.963 | +0.144 (+3.78%) | 4,492,673 |
