| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2009 | CNY | 7.0667 | 7.44 | 6.9333 | 7.3867 | 7.3867 | +0.187 (+2.59%) | 6,924,199 |
| 30 Oct 2009 | CNY | 7.2667 | 7.42 | 7.1667 | 7.2 | 7.2 | +0.02 (+0.28%) | 6,953,883 |
| 29 Oct 2009 | CNY | 7.3133 | 7.36 | 7.12 | 7.18 | 7.18 | -0.347 (-4.61%) | 7,832,701 |
| 28 Oct 2009 | CNY | 7.4667 | 7.8 | 7.4 | 7.5267 | 7.5267 | +0.2 (+2.73%) | 12,833,539 |
| 27 Oct 2009 | CNY | 7.34 | 7.5533 | 7.2133 | 7.3267 | 7.3267 | -0.08 (-1.08%) | 11,008,726 |
| 26 Oct 2009 | CNY | 7.1267 | 7.46 | 7.1267 | 7.4067 | 7.4067 | +0.333 (+4.71%) | 11,725,645 |
| 23 Oct 2009 | CNY | 7.0667 | 7.2533 | 7.0533 | 7.0733 | 7.0733 | +0.02 (+0.28%) | 5,504,499 |
| 22 Oct 2009 | CNY | 7.0333 | 7.1733 | 6.96 | 7.0533 | 7.0533 | +0.013 (+0.19%) | 4,077,067 |
| 21 Oct 2009 | CNY | 7.2333 | 7.3267 | 7.02 | 7.04 | 7.04 | -0.233 (-3.21%) | 6,536,418 |
| 20 Oct 2009 | CNY | 7.12 | 7.3267 | 7.0667 | 7.2733 | 7.2733 | +0.153 (+2.15%) | 8,246,307 |
| 19 Oct 2009 | CNY | 6.96 | 7.1467 | 6.8933 | 7.12 | 7.12 | +0.14 (+2.01%) | 6,661,338 |
| 16 Oct 2009 | CNY | 7.16 | 7.2533 | 6.8 | 6.98 | 6.98 | -0.227 (-3.15%) | 8,428,840 |
| 15 Oct 2009 | CNY | 7.16 | 7.2733 | 7.0133 | 7.2067 | 7.2067 | +0.047 (+0.65%) | 6,501,198 |
| 14 Oct 2009 | CNY | 7.2533 | 7.36 | 7.1333 | 7.16 | 7.16 | 0.0 (0.0%) | 8,088,133 |
| 13 Oct 2009 | CNY | 7.1733 | 7.2733 | 7.0733 | 7.16 | 7.16 | -0.073 (-1.01%) | 6,426,918 |
| 12 Oct 2009 | CNY | 7.1933 | 7.4667 | 7.1 | 7.2333 | 7.2333 | +0.04 (+0.56%) | 10,905,480 |
| 9 Oct 2009 | CNY | 7.0067 | 7.32 | 6.9467 | 7.1933 | 7.1933 | +0.313 (+4.55%) | 18,669,069 |
| 30 Sep 2009 | CNY | 6.78 | 7 | 6.6733 | 6.88 | 6.88 | +0.107 (+1.58%) | 13,710,007 |
| 29 Sep 2009 | CNY | 6.94 | 6.96 | 6.3333 | 6.7733 | 6.7733 | -0.027 (-0.39%) | 6,695,262 |
| 28 Sep 2009 | CNY | 6.76 | 7 | 6.6067 | 6.8 | 6.8 | -0.033 (-0.49%) | 7,974,109 |
| 25 Sep 2009 | CNY | 6.6667 | 6.8467 | 6.6 | 6.8333 | 6.8333 | -0.02 (-0.29%) | 8,093,152 |
| 24 Sep 2009 | CNY | 6.88 | 6.9333 | 6.4667 | 6.8533 | 6.8533 | -0.213 (-3.02%) | 12,196,339 |
| 23 Sep 2009 | CNY | 6.62 | 7.2333 | 6.4533 | 7.0667 | 7.0667 | +0.4 (+6.00%) | 21,549,781 |
| 22 Sep 2009 | CNY | 6.4533 | 6.8 | 6.4533 | 6.6667 | 6.6667 | +0.173 (+2.67%) | 11,235,453 |
| 21 Sep 2009 | CNY | 6.24 | 6.4933 | 6.1533 | 6.4933 | 6.4933 | +0.153 (+2.42%) | 3,967,444 |
| 18 Sep 2009 | CNY | 6.6467 | 6.6467 | 6.2467 | 6.34 | 6.34 | -0.227 (-3.45%) | 5,389,914 |
| 17 Sep 2009 | CNY | 6.3 | 6.6 | 6.3 | 6.5667 | 6.5667 | +0.267 (+4.23%) | 6,092,220 |
| 16 Sep 2009 | CNY | 6.32 | 6.3667 | 6.14 | 6.3 | 6.3 | -0.053 (-0.84%) | 4,493,913 |
| 15 Sep 2009 | CNY | 6.3133 | 6.3867 | 6.2333 | 6.3533 | 6.3533 | +0.08 (+1.28%) | 4,857,801 |
| 14 Sep 2009 | CNY | 6.1133 | 6.2933 | 6.1133 | 6.2733 | 6.2733 | +0.107 (+1.73%) | 4,376,850 |
