| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2009 | CNY | 4.3818 | 4.3818 | 4.2336 | 4.245 | 4.245 | -0.165 (-3.75%) | 14,739,943 |
| 20 Oct 2009 | CNY | 4.1225 | 4.4986 | 4.1026 | 4.4103 | 4.4103 | +0.311 (+7.58%) | 24,135,135 |
| 19 Oct 2009 | CNY | 4.0456 | 4.0997 | 3.9943 | 4.0997 | 4.0997 | +0.057 (+1.41%) | 6,789,326 |
| 16 Oct 2009 | CNY | 4.0456 | 4.1311 | 3.9544 | 4.0427 | 4.0427 | -0.043 (-1.05%) | 7,526,928 |
| 15 Oct 2009 | CNY | 4.1168 | 4.2422 | 4.0456 | 4.0855 | 4.0855 | +0.057 (+1.41%) | 8,216,243 |
| 14 Oct 2009 | CNY | 4.0684 | 4.1254 | 4.0199 | 4.0285 | 4.0285 | -0.017 (-0.42%) | 5,841,324 |
| 13 Oct 2009 | CNY | 4.0256 | 4.0513 | 3.9886 | 4.0456 | 4.0456 | +0.02 (+0.50%) | 5,259,899 |
| 12 Oct 2009 | CNY | 3.9516 | 4.1197 | 3.906 | 4.0256 | 4.0256 | +0.074 (+1.87%) | 6,795,742 |
| 9 Oct 2009 | CNY | 3.8063 | 3.9601 | 3.8034 | 3.9516 | 3.9516 | +0.174 (+4.60%) | 4,102,670 |
| 30 Sep 2009 | CNY | 3.7778 | 3.8063 | 3.7464 | 3.7778 | 3.7778 | +0.063 (+1.69%) | 3,151,120 |
| 29 Sep 2009 | CNY | 3.7892 | 3.8376 | 3.6467 | 3.7151 | 3.7151 | -0.091 (-2.40%) | 4,472,466 |
| 28 Sep 2009 | CNY | 3.8746 | 3.9744 | 3.735 | 3.8063 | 3.8063 | -0.063 (-1.62%) | 4,406,924 |
| 25 Sep 2009 | CNY | 3.906 | 4.0342 | 3.8547 | 3.8689 | 3.8689 | -0.054 (-1.38%) | 5,751,159 |
| 24 Sep 2009 | CNY | 3.9601 | 3.9972 | 3.8063 | 3.9231 | 3.9231 | -0.077 (-1.92%) | 6,853,626 |
| 23 Sep 2009 | CNY | 4.188 | 4.2735 | 3.9886 | 4 | 4 | -0.225 (-5.33%) | 9,656,034 |
| 22 Sep 2009 | CNY | 4.4444 | 4.4615 | 4.2165 | 4.2251 | 4.2251 | -0.202 (-4.57%) | 13,004,869 |
| 21 Sep 2009 | CNY | 4.2194 | 4.4444 | 4.1595 | 4.4274 | 4.4274 | +0.2 (+4.72%) | 16,198,909 |
| 18 Sep 2009 | CNY | 4.547 | 4.584 | 4.1396 | 4.2279 | 4.2279 | -0.302 (-6.67%) | 20,581,920 |
| 17 Sep 2009 | CNY | 4.3732 | 4.5299 | 4.2792 | 4.5299 | 4.5299 | +0.162 (+3.72%) | 31,412,562 |
| 16 Sep 2009 | CNY | 4.1709 | 4.4786 | 4.1311 | 4.3675 | 4.3675 | +0.199 (+4.78%) | 28,098,929 |
| 15 Sep 2009 | CNY | 4.1311 | 4.2308 | 4.0769 | 4.1681 | 4.1681 | +0.026 (+0.62%) | 13,045,855 |
| 14 Sep 2009 | CNY | 4.0256 | 4.1652 | 4.0256 | 4.1425 | 4.1425 | +0.08 (+1.96%) | 11,934,129 |
| 11 Sep 2009 | CNY | 4.0456 | 4.1026 | 3.9915 | 4.0627 | 4.0627 | -0.017 (-0.42%) | 11,796,464 |
| 10 Sep 2009 | CNY | 4.0114 | 4.1225 | 3.9886 | 4.0798 | 4.0798 | +0.066 (+1.63%) | 13,394,447 |
| 9 Sep 2009 | CNY | 4.057 | 4.0655 | 3.9658 | 4.0143 | 4.0143 | -0.043 (-1.05%) | 10,432,520 |
| 8 Sep 2009 | CNY | 3.9231 | 4.0883 | 3.9117 | 4.057 | 4.057 | +0.097 (+2.45%) | 11,043,344 |
| 7 Sep 2009 | CNY | 3.9601 | 4.0541 | 3.9031 | 3.9601 | 3.9601 | +0.023 (+0.58%) | 10,225,135 |
| 4 Sep 2009 | CNY | 3.9259 | 3.9772 | 3.8746 | 3.9373 | 3.9373 | +0.023 (+0.58%) | 9,942,036 |
| 3 Sep 2009 | CNY | 3.7379 | 3.9174 | 3.7379 | 3.9145 | 3.9145 | +0.177 (+4.72%) | 7,649,701 |
| 2 Sep 2009 | CNY | 3.7123 | 3.7949 | 3.7066 | 3.7379 | 3.7379 | +0.029 (+0.77%) | 3,625,749 |
