| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2009 | CNY | 9.3833 | 9.7496 | 9.3833 | 9.4932 | 9.4932 | +0.108 (+1.15%) | 3,767,936 |
| 13 Nov 2009 | CNY | 9.2001 | 9.4443 | 9.1716 | 9.3853 | 9.3853 | +0.185 (+2.01%) | 3,023,828 |
| 12 Nov 2009 | CNY | 9.2957 | 9.4321 | 9.1207 | 9.2001 | 9.2001 | -0.144 (-1.55%) | 2,935,718 |
| 11 Nov 2009 | CNY | 9.4688 | 9.5258 | 9.2815 | 9.3446 | 9.3446 | -0.191 (-2.01%) | 2,808,560 |
| 10 Nov 2009 | CNY | 9.4036 | 9.6479 | 9.2815 | 9.5359 | 9.5359 | +0.132 (+1.41%) | 4,455,761 |
| 9 Nov 2009 | CNY | 9.3588 | 9.4342 | 9.1288 | 9.4036 | 9.4036 | +0.128 (+1.38%) | 5,255,298 |
| 6 Nov 2009 | CNY | 9.3629 | 9.595 | 9.2001 | 9.2754 | 9.2754 | -0.083 (-0.89%) | 4,843,314 |
| 5 Nov 2009 | CNY | 9.312 | 9.4789 | 9.1716 | 9.3588 | 9.3588 | -0.025 (-0.26%) | 6,590,843 |
| 4 Nov 2009 | CNY | 8.9558 | 9.5644 | 8.9253 | 9.3833 | 9.3833 | +0.478 (+5.37%) | 10,017,513 |
| 3 Nov 2009 | CNY | 8.4836 | 9.078 | 8.4836 | 8.905 | 8.905 | +0.427 (+5.04%) | 9,886,533 |
| 2 Nov 2009 | CNY | 7.9341 | 8.5895 | 7.8384 | 8.4775 | 8.4775 | +0.305 (+3.74%) | 8,470,606 |
| 30 Oct 2009 | CNY | 8.101 | 8.6912 | 7.989 | 8.1722 | 8.1722 | +0.2 (+2.50%) | 13,143,969 |
| 29 Oct 2009 | CNY | 8.1966 | 8.3859 | 7.9727 | 7.9727 | 7.9727 | -0.348 (-4.18%) | 7,154,276 |
| 28 Oct 2009 | CNY | 8.0297 | 8.4022 | 8.0297 | 8.3208 | 8.3208 | +0.283 (+3.52%) | 5,859,184 |
| 27 Oct 2009 | CNY | 8.1661 | 8.2231 | 7.9381 | 8.0379 | 8.0379 | -0.212 (-2.57%) | 6,738,744 |
| 26 Oct 2009 | CNY | 8.3757 | 8.506 | 8.2434 | 8.2495 | 8.2495 | -0.096 (-1.15%) | 6,576,227 |
| 23 Oct 2009 | CNY | 8.5386 | 8.6363 | 8.278 | 8.3452 | 8.3452 | -0.265 (-3.07%) | 11,741,008 |
| 22 Oct 2009 | CNY | 8.2027 | 8.7401 | 8.2027 | 8.6098 | 8.6098 | +0.25 (+2.99%) | 10,677,663 |
| 21 Oct 2009 | CNY | 8.5264 | 8.6505 | 8.2841 | 8.3595 | 8.3595 | -0.267 (-3.09%) | 10,057,412 |
| 20 Oct 2009 | CNY | 8.16 | 8.8235 | 8.1417 | 8.6261 | 8.6261 | +0.448 (+5.48%) | 13,100,416 |
| 19 Oct 2009 | CNY | 8.1417 | 8.3249 | 8.0399 | 8.1783 | 8.1783 | -0.065 (-0.79%) | 12,629,377 |
| 16 Oct 2009 | CNY | 8.2027 | 8.5386 | 7.991 | 8.2434 | 8.2434 | +0.02 (+0.25%) | 12,401,502 |
| 15 Oct 2009 | CNY | 7.816 | 8.2841 | 7.7773 | 8.2231 | 8.2231 | +0.395 (+5.04%) | 11,324,509 |
| 14 Oct 2009 | CNY | 8.0175 | 8.3452 | 7.7997 | 7.8282 | 7.8282 | -0.112 (-1.41%) | 15,358,038 |
| 13 Oct 2009 | CNY | 7.8628 | 8.0806 | 7.6898 | 7.9402 | 7.9402 | +0.082 (+1.04%) | 17,760,750 |
| 12 Oct 2009 | CNY | 7.0588 | 7.8587 | 7.0018 | 7.8587 | 7.8587 | +0.714 (+10.00%) | 23,693,487 |
| 9 Oct 2009 | CNY | 6.8797 | 7.2868 | 6.4116 | 7.1443 | 7.1443 | +0.212 (+3.05%) | 22,313,873 |
| 30 Sep 2009 | CNY | 6.9082 | 7.3071 | 6.9021 | 6.9326 | 6.9326 | +0.053 (+0.77%) | 24,934,403 |
| 29 Sep 2009 | CNY | 7.124 | 7.531 | 6.6192 | 6.8797 | 6.8797 | 0.0 (0.0%) | 42,528,166 |
