| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2009 | CNY | 10.4134 | 10.8171 | 9.809 | 10.089 | 10.089 | -0.533 (-5.02%) | 24,786,247 |
| 28 Oct 2009 | CNY | 9.8796 | 10.6879 | 9.8774 | 10.6217 | 10.6217 | +0.661 (+6.63%) | 21,999,633 |
| 27 Oct 2009 | CNY | 10.1769 | 10.1769 | 9.7895 | 9.9609 | 9.9609 | -0.227 (-2.23%) | 18,014,948 |
| 26 Oct 2009 | CNY | 10.1443 | 10.5794 | 10.0911 | 10.1877 | 10.1877 | +0.029 (+0.29%) | 22,056,496 |
| 23 Oct 2009 | CNY | 10.5751 | 10.7964 | 10.0694 | 10.1584 | 10.1584 | -0.369 (-3.50%) | 32,692,386 |
| 22 Oct 2009 | CNY | 9.9013 | 10.8398 | 9.8741 | 10.5273 | 10.5273 | +0.534 (+5.34%) | 25,214,386 |
| 21 Oct 2009 | CNY | 9.9696 | 10.4167 | 9.8958 | 9.9935 | 9.9935 | -0.035 (-0.35%) | 24,278,353 |
| 20 Oct 2009 | CNY | 9.1287 | 10.0282 | 9.0918 | 10.0282 | 10.0282 | +0.911 (+10.00%) | 28,790,443 |
| 19 Oct 2009 | CNY | 9.145 | 9.3283 | 9.0723 | 9.1168 | 9.1168 | +0.002 (+0.02%) | 20,016,313 |
| 16 Oct 2009 | CNY | 8.9128 | 9.1146 | 8.7891 | 9.1146 | 9.1146 | +0.27 (+3.06%) | 13,943,282 |
| 15 Oct 2009 | CNY | 8.8542 | 9.2231 | 8.7945 | 8.8444 | 8.8444 | +0.055 (+0.63%) | 18,418,378 |
| 14 Oct 2009 | CNY | 8.7891 | 9.1623 | 8.6328 | 8.7891 | 8.7891 | +0.125 (+1.44%) | 25,165,006 |
| 13 Oct 2009 | CNY | 8.2031 | 8.6795 | 8.138 | 8.6643 | 8.6643 | +0.44 (+5.34%) | 19,797,396 |
| 12 Oct 2009 | CNY | 8.1521 | 8.4321 | 8.0512 | 8.2248 | 8.2248 | +0.031 (+0.38%) | 15,279,759 |
| 9 Oct 2009 | CNY | 7.9764 | 8.278 | 7.8255 | 8.1934 | 8.1934 | +0.24 (+3.01%) | 16,574,902 |
| 30 Sep 2009 | CNY | 8.1652 | 8.2943 | 7.8906 | 7.9536 | 7.9536 | -0.116 (-1.44%) | 14,568,662 |
| 29 Sep 2009 | CNY | 8.2889 | 8.3301 | 7.8787 | 8.0697 | 8.0697 | -0.22 (-2.66%) | 15,047,976 |
| 28 Sep 2009 | CNY | 8.1814 | 8.6556 | 8.1467 | 8.2899 | 8.2899 | +0.152 (+1.87%) | 20,508,410 |
| 25 Sep 2009 | CNY | 8.0621 | 8.2465 | 7.9427 | 8.138 | 8.138 | +0.033 (+0.40%) | 12,938,646 |
| 24 Sep 2009 | CNY | 8.2747 | 8.4418 | 8.061 | 8.1055 | 8.1055 | -0.155 (-1.88%) | 18,431,336 |
| 23 Sep 2009 | CNY | 7.9384 | 8.4505 | 7.9384 | 8.2606 | 8.2606 | +0.264 (+3.30%) | 25,973,849 |
| 22 Sep 2009 | CNY | 7.9915 | 8.1185 | 7.9568 | 7.997 | 7.997 | -0.084 (-1.03%) | 18,511,736 |
| 21 Sep 2009 | CNY | 8.1814 | 8.1923 | 7.691 | 8.0805 | 8.0805 | -0.16 (-1.94%) | 37,178,440 |
| 18 Sep 2009 | CNY | 8.2476 | 8.6263 | 8.1977 | 8.24 | 8.24 | -0.06 (-0.72%) | 35,822,647 |
| 17 Sep 2009 | CNY | 8.584 | 8.6241 | 8.1923 | 8.2997 | 8.2997 | -0.201 (-2.36%) | 43,834,438 |
| 16 Sep 2009 | CNY | 8.3908 | 8.6263 | 8.3019 | 8.5004 | 8.5004 | +0.037 (+0.44%) | 34,026,246 |
| 15 Sep 2009 | CNY | 8.4744 | 8.8607 | 8.3572 | 8.4635 | 8.4635 | -0.206 (-2.38%) | 52,934,409 |
| 14 Sep 2009 | CNY | 8.6263 | 8.712 | 8.3181 | 8.6697 | 8.6697 | +0.75 (+9.47%) | 88,479,406 |
| 11 Sep 2009 | CNY | 7.6497 | 7.9199 | 7.6497 | 7.9199 | 7.9199 | +0.721 (+10.01%) | 31,390,672 |
| 10 Sep 2009 | CNY | 6.8902 | 7.4501 | 6.7274 | 7.1994 | 7.1994 | 0.0 (0.0%) | 178,304,864 |
