| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2009 | CNY | 8 | 8.235 | 7.94 | 8.17 | 8.17 | +0.07 (+0.86%) | 5,786,266 |
| 21 Oct 2009 | CNY | 8.395 | 8.395 | 8.08 | 8.1 | 8.1 | -0.42 (-4.93%) | 8,294,478 |
| 20 Oct 2009 | CNY | 8.6 | 8.6 | 8.405 | 8.52 | 8.52 | +0.005 (+0.06%) | 7,632,154 |
| 19 Oct 2009 | CNY | 8.285 | 8.6 | 8.285 | 8.515 | 8.515 | +0.29 (+3.53%) | 8,754,118 |
| 16 Oct 2009 | CNY | 8.055 | 8.265 | 8.055 | 8.225 | 8.225 | +0.175 (+2.17%) | 5,921,430 |
| 15 Oct 2009 | CNY | 8.09 | 8.2 | 7.995 | 8.05 | 8.05 | +0.085 (+1.07%) | 4,055,192 |
| 14 Oct 2009 | CNY | 8.34 | 8.34 | 7.9 | 7.965 | 7.965 | -0.13 (-1.61%) | 5,703,330 |
| 13 Oct 2009 | CNY | 7.5 | 8.195 | 7.45 | 8.095 | 8.095 | +0.52 (+6.86%) | 6,220,994 |
| 12 Oct 2009 | CNY | 7.535 | 7.67 | 7.38 | 7.575 | 7.575 | +0.04 (+0.53%) | 2,510,294 |
| 9 Oct 2009 | CNY | 7.155 | 7.545 | 7.155 | 7.535 | 7.535 | +0.51 (+7.26%) | 2,500,266 |
| 30 Sep 2009 | CNY | 7.075 | 7.15 | 6.975 | 7.025 | 7.025 | +0.065 (+0.93%) | 2,055,070 |
| 29 Sep 2009 | CNY | 7.115 | 7.29 | 6.84 | 6.96 | 6.96 | -0.26 (-3.60%) | 2,548,138 |
| 28 Sep 2009 | CNY | 7.65 | 7.75 | 7.05 | 7.22 | 7.22 | -0.405 (-5.31%) | 2,461,698 |
| 25 Sep 2009 | CNY | 7.58 | 7.75 | 7.535 | 7.625 | 7.625 | +0.035 (+0.46%) | 2,419,656 |
| 24 Sep 2009 | CNY | 7.775 | 7.81 | 7.39 | 7.59 | 7.59 | -0.24 (-3.07%) | 4,851,786 |
| 23 Sep 2009 | CNY | 8.075 | 8.39 | 7.805 | 7.83 | 7.83 | -0.405 (-4.92%) | 5,826,834 |
| 22 Sep 2009 | CNY | 8.5 | 8.74 | 8.235 | 8.235 | 8.235 | -0.255 (-3.00%) | 9,385,668 |
| 21 Sep 2009 | CNY | 8.14 | 8.65 | 7.585 | 8.49 | 8.49 | +0.32 (+3.92%) | 9,462,418 |
| 18 Sep 2009 | CNY | 8.055 | 8.6 | 8.01 | 8.17 | 8.17 | +0.195 (+2.45%) | 13,428,258 |
| 17 Sep 2009 | CNY | 7.77 | 8.1 | 7.765 | 7.975 | 7.975 | +0.21 (+2.70%) | 7,471,850 |
| 16 Sep 2009 | CNY | 7.75 | 7.82 | 7.505 | 7.765 | 7.765 | -0.09 (-1.15%) | 6,441,082 |
| 15 Sep 2009 | CNY | 7.595 | 7.93 | 7.595 | 7.855 | 7.855 | +0.465 (+6.29%) | 11,497,368 |
| 14 Sep 2009 | CNY | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.0 (0.0%) | 0 |
| 11 Sep 2009 | CNY | 7.005 | 7.4 | 7.005 | 7.39 | 7.39 | +0.215 (+3.00%) | 5,647,270 |
| 10 Sep 2009 | CNY | 7.28 | 7.335 | 7.165 | 7.175 | 7.175 | -0.045 (-0.62%) | 3,720,034 |
| 9 Sep 2009 | CNY | 7.095 | 7.275 | 7.065 | 7.22 | 7.22 | +0.13 (+1.83%) | 4,339,266 |
| 8 Sep 2009 | CNY | 7.045 | 7.1 | 6.91 | 7.09 | 7.09 | +0.045 (+0.64%) | 3,341,126 |
| 7 Sep 2009 | CNY | 6.95 | 7.185 | 6.95 | 7.045 | 7.045 | +0.1 (+1.44%) | 3,841,140 |
| 4 Sep 2009 | CNY | 6.9 | 6.98 | 6.84 | 6.945 | 6.945 | +0.055 (+0.80%) | 3,675,904 |
| 3 Sep 2009 | CNY | 6.525 | 6.93 | 6.525 | 6.89 | 6.89 | +0.36 (+5.51%) | 3,339,498 |
