| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2009 | CNY | 4.032 | 4.032 | 3.8728 | 3.9274 | 3.9274 | -0.126 (-3.10%) | 25,509,484 |
| 23 Oct 2009 | CNY | 4.0784 | 4.1365 | 4.0354 | 4.0529 | 4.0529 | -0.025 (-0.63%) | 17,438,302 |
| 22 Oct 2009 | CNY | 4.0668 | 4.1772 | 4.0331 | 4.0784 | 4.0784 | -0.033 (-0.79%) | 10,830,036 |
| 21 Oct 2009 | CNY | 4.2179 | 4.2388 | 4.1017 | 4.111 | 4.111 | -0.106 (-2.51%) | 13,261,835 |
| 20 Oct 2009 | CNY | 4.183 | 4.2527 | 4.154 | 4.2167 | 4.2167 | +0.064 (+1.54%) | 16,193,760 |
| 19 Oct 2009 | CNY | 4.0657 | 4.1818 | 4.054 | 4.1528 | 4.1528 | +0.063 (+1.53%) | 8,765,310 |
| 16 Oct 2009 | CNY | 4.1423 | 4.1981 | 4.032 | 4.0901 | 4.0901 | -0.05 (-1.21%) | 10,115,123 |
| 15 Oct 2009 | CNY | 4.0901 | 4.2318 | 4.0901 | 4.14 | 4.14 | +0.024 (+0.59%) | 14,179,037 |
| 14 Oct 2009 | CNY | 4.0877 | 4.2237 | 4.0505 | 4.1156 | 4.1156 | +0.027 (+0.65%) | 11,009,708 |
| 13 Oct 2009 | CNY | 3.9797 | 4.0912 | 3.9169 | 4.0889 | 4.0889 | +0.026 (+0.63%) | 12,232,123 |
| 12 Oct 2009 | CNY | 4.4084 | 4.4084 | 4.0389 | 4.0633 | 4.0633 | +0.024 (+0.60%) | 28,751,166 |
| 9 Oct 2009 | CNY | 3.7763 | 4.0389 | 3.7763 | 4.0389 | 4.0389 | +0.367 (+10.00%) | 9,305,154 |
| 30 Sep 2009 | CNY | 3.7031 | 3.7647 | 3.6613 | 3.6718 | 3.6718 | +0.041 (+1.12%) | 5,860,271 |
| 29 Sep 2009 | CNY | 3.7647 | 3.8553 | 3.602 | 3.6311 | 3.6311 | -0.139 (-3.70%) | 10,191,745 |
| 28 Sep 2009 | CNY | 3.9506 | 4.0296 | 3.7438 | 3.7705 | 3.7705 | -0.189 (-4.78%) | 13,505,314 |
| 25 Sep 2009 | CNY | 3.8809 | 4.0494 | 3.8809 | 3.9599 | 3.9599 | +0.021 (+0.53%) | 7,690,605 |
| 24 Sep 2009 | CNY | 3.8437 | 3.9855 | 3.8112 | 3.939 | 3.939 | +0.093 (+2.42%) | 10,080,225 |
| 23 Sep 2009 | CNY | 4.0436 | 4.0436 | 3.8344 | 3.846 | 3.846 | -0.163 (-4.06%) | 11,073,558 |
| 22 Sep 2009 | CNY | 4.1493 | 4.1772 | 4.0052 | 4.0087 | 4.0087 | -0.123 (-2.98%) | 10,016,745 |
| 21 Sep 2009 | CNY | 4.1017 | 4.147 | 3.9913 | 4.1319 | 4.1319 | -0.037 (-0.89%) | 12,269,681 |
| 18 Sep 2009 | CNY | 4.3689 | 4.4108 | 4.0854 | 4.1691 | 4.1691 | -0.194 (-4.45%) | 16,496,124 |
| 17 Sep 2009 | CNY | 4.2911 | 4.4816 | 4.2911 | 4.3631 | 4.3631 | +0.072 (+1.68%) | 19,946,826 |
| 16 Sep 2009 | CNY | 4.3701 | 4.4038 | 4.2411 | 4.2911 | 4.2911 | -0.123 (-2.79%) | 20,112,307 |
| 15 Sep 2009 | CNY | 4.0529 | 4.4503 | 4.0529 | 4.4142 | 4.4142 | +0.365 (+9.01%) | 33,892,574 |
| 14 Sep 2009 | CNY | 4.032 | 4.1005 | 3.9855 | 4.0494 | 4.0494 | +0.029 (+0.72%) | 12,112,599 |
| 11 Sep 2009 | CNY | 3.9855 | 4.1133 | 3.9506 | 4.0203 | 4.0203 | +0.009 (+0.23%) | 11,691,125 |
| 10 Sep 2009 | CNY | 4.1377 | 4.183 | 3.9994 | 4.011 | 4.011 | -0.137 (-3.31%) | 16,774,527 |
| 9 Sep 2009 | CNY | 3.9994 | 4.2179 | 3.9913 | 4.1482 | 4.1482 | +0.116 (+2.88%) | 24,937,005 |
| 8 Sep 2009 | CNY | 4.0261 | 4.1063 | 3.9285 | 4.032 | 4.032 | +0.002 (+0.06%) | 15,286,412 |
| 7 Sep 2009 | CNY | 3.7996 | 4.0296 | 3.7996 | 4.0296 | 4.0296 | +0.244 (+6.45%) | 20,471,531 |
