| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | CNY | 4.04 | 4.07 | 3.974 | 4.03 | 4.03 | -0.002 (-0.05%) | 7,339,640 |
| 16 Nov 2009 | CNY | 3.972 | 4.082 | 3.952 | 4.032 | 4.032 | +0.064 (+1.61%) | 11,897,185 |
| 13 Nov 2009 | CNY | 3.91 | 3.98 | 3.85 | 3.968 | 3.968 | +0.04 (+1.02%) | 7,772,770 |
| 12 Nov 2009 | CNY | 3.88 | 4.02 | 3.862 | 3.928 | 3.928 | +0.054 (+1.39%) | 8,360,585 |
| 11 Nov 2009 | CNY | 3.896 | 3.916 | 3.83 | 3.874 | 3.874 | -0.042 (-1.07%) | 6,639,780 |
| 10 Nov 2009 | CNY | 3.852 | 4 | 3.804 | 3.916 | 3.916 | +0.07 (+1.82%) | 15,322,330 |
| 9 Nov 2009 | CNY | 3.706 | 3.876 | 3.65 | 3.846 | 3.846 | +0.116 (+3.11%) | 10,247,195 |
| 6 Nov 2009 | CNY | 3.782 | 3.85 | 3.724 | 3.73 | 3.73 | -0.046 (-1.22%) | 7,727,210 |
| 5 Nov 2009 | CNY | 3.704 | 3.818 | 3.704 | 3.776 | 3.776 | +0.032 (+0.85%) | 9,375,505 |
| 4 Nov 2009 | CNY | 3.718 | 3.78 | 3.66 | 3.744 | 3.744 | +0.004 (+0.11%) | 8,131,930 |
| 3 Nov 2009 | CNY | 3.796 | 3.796 | 3.64 | 3.74 | 3.74 | -0.03 (-0.80%) | 8,992,795 |
| 2 Nov 2009 | CNY | 3.576 | 3.858 | 3.486 | 3.77 | 3.77 | +0.146 (+4.03%) | 12,167,410 |
| 30 Oct 2009 | CNY | 3.6 | 3.676 | 3.54 | 3.624 | 3.624 | +0.062 (+1.74%) | 7,023,635 |
| 29 Oct 2009 | CNY | 3.498 | 3.66 | 3.436 | 3.562 | 3.562 | +0.062 (+1.77%) | 6,550,890 |
| 28 Oct 2009 | CNY | 3.542 | 3.586 | 3.406 | 3.5 | 3.5 | -0.042 (-1.19%) | 5,067,820 |
| 27 Oct 2009 | CNY | 3.72 | 3.72 | 3.52 | 3.542 | 3.542 | -0.214 (-5.70%) | 8,784,340 |
| 26 Oct 2009 | CNY | 3.654 | 3.88 | 3.602 | 3.756 | 3.756 | +0.096 (+2.62%) | 21,797,595 |
| 23 Oct 2009 | CNY | 3.41 | 3.712 | 3.41 | 3.66 | 3.66 | +0.246 (+7.21%) | 8,703,135 |
| 22 Oct 2009 | CNY | 3.432 | 3.466 | 3.404 | 3.414 | 3.414 | -0.036 (-1.04%) | 3,563,275 |
| 21 Oct 2009 | CNY | 3.5 | 3.5 | 3.432 | 3.45 | 3.45 | -0.064 (-1.82%) | 5,785,305 |
| 20 Oct 2009 | CNY | 3.44 | 3.536 | 3.414 | 3.514 | 3.514 | +0.082 (+2.39%) | 6,102,365 |
| 19 Oct 2009 | CNY | 3.324 | 3.44 | 3.324 | 3.432 | 3.432 | +0.05 (+1.48%) | 4,681,750 |
| 16 Oct 2009 | CNY | 3.39 | 3.45 | 3.32 | 3.382 | 3.382 | -0.002 (-0.06%) | 4,124,405 |
| 15 Oct 2009 | CNY | 3.362 | 3.42 | 3.35 | 3.384 | 3.384 | +0.02 (+0.59%) | 4,656,495 |
| 14 Oct 2009 | CNY | 3.328 | 3.416 | 3.314 | 3.364 | 3.364 | +0.024 (+0.72%) | 5,514,815 |
| 13 Oct 2009 | CNY | 3.344 | 3.4 | 3.294 | 3.34 | 3.34 | -0.042 (-1.24%) | 4,736,155 |
| 12 Oct 2009 | CNY | 3.34 | 3.43 | 3.272 | 3.382 | 3.382 | +0.066 (+1.99%) | 3,738,780 |
| 9 Oct 2009 | CNY | 3.2 | 3.318 | 3.2 | 3.316 | 3.316 | +0.146 (+4.61%) | 3,137,085 |
| 30 Sep 2009 | CNY | 3.12 | 3.22 | 3.12 | 3.17 | 3.17 | +0.05 (+1.60%) | 3,432,310 |
| 29 Sep 2009 | CNY | 3.256 | 3.278 | 3.014 | 3.12 | 3.12 | -0.136 (-4.18%) | 3,915,000 |
