| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2009 | CNY | 20.37 | 20.58 | 20.31 | 20.37 | 20.37 | -0.135 (-0.66%) | 1,010 |
| 5 Nov 2009 | CNY | 20.505 | 20.505 | 19.75 | 20.505 | 20.505 | +0.505 (+2.53%) | 204 |
| 4 Nov 2009 | CNY | 20 | 20 | 19.315 | 20 | 20 | +0.66 (+3.41%) | 1,060 |
| 3 Nov 2009 | CNY | 19.34 | 19.34 | 19.14 | 19.34 | 19.34 | +0.015 (+0.08%) | 250 |
| 2 Nov 2009 | CNY | 19.325 | 19.37 | 19.325 | 19.325 | 19.325 | -0.415 (-2.10%) | 586 |
| 29 Oct 2009 | CNY | 19.74 | 19.74 | 19.505 | 19.74 | 19.74 | -0.315 (-1.57%) | 500 |
| 27 Oct 2009 | CNY | 20.055 | 20.055 | 19.805 | 20.055 | 20.055 | +0.055 (+0.28%) | 150 |
| 26 Oct 2009 | CNY | 19.965 | 20 | 19.965 | 20 | 20 | +0.355 (+1.81%) | 486 |
| 21 Oct 2009 | CNY | 19.645 | 19.835 | 19.51 | 19.645 | 19.645 | +0.155 (+0.80%) | 120 |
| 16 Oct 2009 | CNY | 19.49 | 19.51 | 19.49 | 19.49 | 19.49 | +0.365 (+1.91%) | 540 |
| 12 Oct 2009 | CNY | 19.125 | 19.135 | 18.96 | 19.125 | 19.125 | +0.065 (+0.34%) | 100 |
| 9 Oct 2009 | CNY | 19.06 | 19.205 | 19.06 | 19.06 | 19.06 | -0.06 (-0.31%) | 730 |
| 7 Oct 2009 | CNY | 19.12 | 19.205 | 19.12 | 19.12 | 19.12 | +0.415 (+2.22%) | 230 |
| 5 Oct 2009 | CNY | 18.535 | 18.75 | 18.535 | 18.705 | 18.705 | +0.17 (+0.92%) | 230 |
| 2 Oct 2009 | CNY | 18.535 | 18.59 | 18.5 | 18.535 | 18.535 | -0.325 (-1.72%) | 62 |
| 1 Oct 2009 | CNY | 18.86 | 19.2 | 18.86 | 18.86 | 18.86 | -0.25 (-1.31%) | 922 |
| 29 Sep 2009 | CNY | 19.11 | 19.47 | 19.11 | 19.11 | 19.11 | -0.29 (-1.49%) | 220 |
| 28 Sep 2009 | CNY | 19.4 | 19.4 | 19.385 | 19.4 | 19.4 | -0.97 (-4.76%) | 50 |
| 22 Sep 2009 | CNY | 20.005 | 20.37 | 20.005 | 20.37 | 20.37 | +0.38 (+1.90%) | 3,744 |
| 21 Sep 2009 | CNY | 19.99 | 20.05 | 19.87 | 19.99 | 19.99 | +0.04 (+0.20%) | 1,040 |
| 17 Sep 2009 | CNY | 19.95 | 20.085 | 19.755 | 19.95 | 19.95 | +0.405 (+2.07%) | 800 |
| 16 Sep 2009 | CNY | 19.545 | 19.68 | 19.545 | 19.545 | 19.545 | +0.37 (+1.93%) | 860 |
| 11 Sep 2009 | CNY | 19.175 | 19.42 | 19.025 | 19.175 | 19.175 | +0.05 (+0.26%) | 700 |
| 10 Sep 2009 | CNY | 19.125 | 19.31 | 18.9 | 19.125 | 19.125 | +0.365 (+1.95%) | 2,150 |
| 2 Sep 2009 | CNY | 18.76 | 18.91 | 18.755 | 18.76 | 18.76 | -0.06 (-0.32%) | 100 |
| 1 Sep 2009 | CNY | 18.82 | 19.375 | 18.8 | 18.82 | 18.82 | -0.595 (-3.06%) | 462 |
| 31 Aug 2009 | CNY | 19.415 | 19.415 | 19.26 | 19.415 | 19.415 | +0.535 (+2.83%) | 100 |
| 27 Aug 2009 | CNY | 18.88 | 19.175 | 18.88 | 18.88 | 18.88 | -1.75 (-8.48%) | 362 |
| 24 Aug 2009 | CNY | 20.63 | 20.765 | 20.46 | 20.63 | 20.63 | +0.835 (+4.22%) | 100 |
| 20 Aug 2009 | CNY | 19.795 | 19.925 | 19.68 | 19.795 | 19.795 | -0.09 (-0.45%) | 100 |
