| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2009 | CNY | 5.4564 | 5.7709 | 5.3162 | 5.6444 | 5.6444 | +0.345 (+6.51%) | 23,828,260 |
| 13 Nov 2009 | CNY | 5.2308 | 5.3607 | 5.1897 | 5.2992 | 5.2992 | +0.116 (+2.24%) | 17,689,452 |
| 12 Nov 2009 | CNY | 5.0291 | 5.2479 | 4.9983 | 5.1829 | 5.1829 | +0.144 (+2.85%) | 19,558,977 |
| 11 Nov 2009 | CNY | 4.9744 | 5.0769 | 4.9402 | 5.0393 | 5.0393 | +0.038 (+0.75%) | 11,994,412 |
| 10 Nov 2009 | CNY | 5.0598 | 5.0838 | 4.947 | 5.0017 | 5.0017 | -0.062 (-1.22%) | 12,561,400 |
| 9 Nov 2009 | CNY | 5.1282 | 5.2581 | 4.9402 | 5.0633 | 5.0633 | -0.061 (-1.20%) | 28,989,183 |
| 6 Nov 2009 | CNY | 4.7009 | 5.1248 | 4.6188 | 5.1248 | 5.1248 | +0.465 (+9.98%) | 36,066,820 |
| 4 Nov 2009 | CNY | 4.4444 | 4.7692 | 4.4137 | 4.6598 | 4.6598 | +0.212 (+4.76%) | 20,670,305 |
| 3 Nov 2009 | CNY | 4.3453 | 4.4992 | 4.3453 | 4.4479 | 4.4479 | +0.116 (+2.68%) | 7,582,834 |
| 2 Nov 2009 | CNY | 4.1983 | 4.3419 | 4.147 | 4.3316 | 4.3316 | +0.082 (+1.93%) | 4,680,216 |
| 30 Oct 2009 | CNY | 4.2769 | 4.3658 | 4.2496 | 4.2496 | 4.2496 | +0.003 (+0.08%) | 5,656,900 |
| 29 Oct 2009 | CNY | 4.3692 | 4.3692 | 4.2393 | 4.2462 | 4.2462 | -0.205 (-4.61%) | 5,791,447 |
| 28 Oct 2009 | CNY | 4.4957 | 4.5162 | 4.3453 | 4.4513 | 4.4513 | -0.099 (-2.18%) | 8,477,626 |
| 27 Oct 2009 | CNY | 4.4274 | 4.6427 | 4.3897 | 4.5504 | 4.5504 | +0.123 (+2.78%) | 20,617,090 |
| 26 Oct 2009 | CNY | 4.4274 | 4.4615 | 4.3761 | 4.4274 | 4.4274 | +0.014 (+0.31%) | 3,865,785 |
| 23 Oct 2009 | CNY | 4.4547 | 4.4581 | 4.4 | 4.4137 | 4.4137 | +0.017 (+0.39%) | 5,011,665 |
| 22 Oct 2009 | CNY | 4.3727 | 4.4547 | 4.359 | 4.3966 | 4.3966 | 0.0 (0.0%) | 4,021,997 |
| 21 Oct 2009 | CNY | 4.4923 | 4.4957 | 4.3795 | 4.3966 | 4.3966 | -0.103 (-2.28%) | 7,697,845 |
| 20 Oct 2009 | CNY | 4.547 | 4.735 | 4.4581 | 4.4992 | 4.4992 | -0.034 (-0.75%) | 12,671,556 |
| 19 Oct 2009 | CNY | 4.4684 | 4.5333 | 4.3932 | 4.5333 | 4.5333 | +0.065 (+1.45%) | 13,775,132 |
| 16 Oct 2009 | CNY | 4.3316 | 4.547 | 4.2222 | 4.4684 | 4.4684 | +0.109 (+2.51%) | 14,283,801 |
| 15 Oct 2009 | CNY | 4.3932 | 4.4103 | 4.3248 | 4.359 | 4.359 | -0.017 (-0.39%) | 6,440,595 |
| 14 Oct 2009 | CNY | 4.2735 | 4.4103 | 4.2735 | 4.3761 | 4.3761 | +0.106 (+2.48%) | 7,782,831 |
| 13 Oct 2009 | CNY | 4.2735 | 4.3009 | 4.2086 | 4.2701 | 4.2701 | +0.003 (+0.08%) | 3,208,327 |
| 12 Oct 2009 | CNY | 4.4 | 4.4 | 4.2222 | 4.2667 | 4.2667 | -0.027 (-0.64%) | 7,098,176 |
| 9 Oct 2009 | CNY | 4.1333 | 4.3145 | 4.0684 | 4.294 | 4.294 | +0.26 (+6.44%) | 5,834,801 |
| 30 Sep 2009 | CNY | 4.041 | 4.1026 | 4 | 4.0342 | 4.0342 | 0.0 (0.0%) | 2,782,204 |
| 29 Sep 2009 | CNY | 4.1231 | 4.1333 | 3.9658 | 4.0342 | 4.0342 | -0.065 (-1.58%) | 2,942,807 |
| 28 Sep 2009 | CNY | 4.1675 | 4.2188 | 4.0752 | 4.0991 | 4.0991 | -0.038 (-0.91%) | 5,410,325 |
| 25 Sep 2009 | CNY | 4.3521 | 4.359 | 4.1299 | 4.1368 | 4.1368 | -0.215 (-4.95%) | 4,923,705 |
