| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | CNY | 10.31 | 10.46 | 10.16 | 10.18 | 10.18 | -0.23 (-2.21%) | 4,401,496 |
| 3 Nov 2009 | CNY | 10 | 10.57 | 9.82 | 10.41 | 10.41 | +0.43 (+4.31%) | 7,217,567 |
| 2 Nov 2009 | CNY | 9.42 | 10.1 | 9.2 | 9.98 | 9.98 | +0.48 (+5.05%) | 6,171,218 |
| 30 Oct 2009 | CNY | 9.61 | 9.78 | 9.4 | 9.5 | 9.5 | +0.02 (+0.21%) | 5,919,256 |
| 29 Oct 2009 | CNY | 9.25 | 9.78 | 9.15 | 9.48 | 9.48 | +0.1 (+1.07%) | 6,592,030 |
| 28 Oct 2009 | CNY | 8.82 | 9.56 | 8.81 | 9.38 | 9.38 | +0.48 (+5.39%) | 7,653,246 |
| 27 Oct 2009 | CNY | 9.02 | 9.14 | 8.8 | 8.9 | 8.9 | -0.12 (-1.33%) | 5,307,499 |
| 26 Oct 2009 | CNY | 8.86 | 9.29 | 8.82 | 9.02 | 9.02 | +0.2 (+2.27%) | 8,956,462 |
| 23 Oct 2009 | CNY | 8.79 | 8.97 | 8.71 | 8.82 | 8.82 | +0.01 (+0.11%) | 6,134,157 |
| 22 Oct 2009 | CNY | 8.42 | 8.93 | 8.39 | 8.81 | 8.81 | +0.37 (+4.38%) | 6,335,456 |
| 21 Oct 2009 | CNY | 8.61 | 8.63 | 8.43 | 8.44 | 8.44 | -0.16 (-1.86%) | 3,059,458 |
| 20 Oct 2009 | CNY | 8.57 | 8.68 | 8.5 | 8.6 | 8.6 | +0.05 (+0.58%) | 3,778,035 |
| 19 Oct 2009 | CNY | 8.35 | 8.6 | 8.3 | 8.55 | 8.55 | +0.19 (+2.27%) | 3,382,753 |
| 16 Oct 2009 | CNY | 8.38 | 8.42 | 8.2 | 8.36 | 8.36 | +0.02 (+0.24%) | 2,308,173 |
| 15 Oct 2009 | CNY | 8.35 | 8.54 | 8.27 | 8.34 | 8.34 | -0.03 (-0.36%) | 2,705,232 |
| 14 Oct 2009 | CNY | 8.33 | 8.81 | 8.32 | 8.37 | 8.37 | +0.16 (+1.95%) | 5,465,380 |
| 13 Oct 2009 | CNY | 7.91 | 8.22 | 7.91 | 8.21 | 8.21 | +0.27 (+3.40%) | 3,017,773 |
| 12 Oct 2009 | CNY | 7.88 | 8.01 | 7.8 | 7.94 | 7.94 | +0.04 (+0.51%) | 1,786,638 |
| 9 Oct 2009 | CNY | 7.67 | 7.93 | 7.61 | 7.9 | 7.9 | +0.32 (+4.22%) | 1,740,885 |
| 30 Sep 2009 | CNY | 7.49 | 7.76 | 7.45 | 7.58 | 7.58 | +0.15 (+2.02%) | 2,707,242 |
| 29 Sep 2009 | CNY | 7.75 | 7.87 | 7.21 | 7.43 | 7.43 | -0.32 (-4.13%) | 2,587,211 |
| 28 Sep 2009 | CNY | 8.29 | 8.3 | 7.65 | 7.75 | 7.75 | -0.4 (-4.91%) | 2,350,452 |
| 25 Sep 2009 | CNY | 8.22 | 8.29 | 8.1 | 8.15 | 8.15 | -0.04 (-0.49%) | 1,534,516 |
| 24 Sep 2009 | CNY | 8.2 | 8.36 | 8.02 | 8.19 | 8.19 | -0.06 (-0.73%) | 1,780,938 |
| 23 Sep 2009 | CNY | 8.37 | 8.49 | 8.1 | 8.25 | 8.25 | -0.11 (-1.32%) | 2,996,610 |
| 22 Sep 2009 | CNY | 8.67 | 8.91 | 8.35 | 8.36 | 8.36 | -0.36 (-4.13%) | 4,083,702 |
| 21 Sep 2009 | CNY | 8.57 | 8.77 | 8.2 | 8.72 | 8.72 | +0.16 (+1.87%) | 3,935,544 |
| 18 Sep 2009 | CNY | 8.73 | 9.05 | 8.48 | 8.56 | 8.56 | -0.14 (-1.61%) | 7,039,776 |
| 17 Sep 2009 | CNY | 8.55 | 8.79 | 8.53 | 8.7 | 8.7 | +0.13 (+1.52%) | 3,750,913 |
| 16 Sep 2009 | CNY | 8.74 | 8.9 | 8.45 | 8.57 | 8.57 | -0.19 (-2.17%) | 4,568,044 |
