| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2009 | CNY | 6.37 | 6.43 | 6.27 | 6.34 | 6.34 | -0.14 (-2.16%) | 3,717,770 |
| 28 Oct 2009 | CNY | 6.4 | 6.5 | 6.24 | 6.48 | 6.48 | +0.06 (+0.93%) | 5,341,698 |
| 27 Oct 2009 | CNY | 6.72 | 6.72 | 6.41 | 6.42 | 6.42 | -0.35 (-5.17%) | 6,220,517 |
| 26 Oct 2009 | CNY | 6.7 | 6.86 | 6.65 | 6.77 | 6.77 | +0.07 (+1.04%) | 9,500,950 |
| 23 Oct 2009 | CNY | 6.7 | 6.81 | 6.64 | 6.7 | 6.7 | +0.01 (+0.15%) | 10,598,937 |
| 22 Oct 2009 | CNY | 6.68 | 6.83 | 6.6 | 6.69 | 6.69 | -0.01 (-0.15%) | 14,591,120 |
| 21 Oct 2009 | CNY | 6.47 | 6.77 | 6.36 | 6.7 | 6.7 | +0.23 (+3.55%) | 11,344,027 |
| 20 Oct 2009 | CNY | 6.4 | 6.5 | 6.35 | 6.47 | 6.47 | +0.09 (+1.41%) | 6,062,369 |
| 19 Oct 2009 | CNY | 6.23 | 6.46 | 6.2 | 6.38 | 6.38 | +0.19 (+3.07%) | 6,825,248 |
| 16 Oct 2009 | CNY | 6.22 | 6.26 | 6.09 | 6.19 | 6.19 | -0.05 (-0.80%) | 2,362,897 |
| 15 Oct 2009 | CNY | 6.2 | 6.26 | 6.14 | 6.24 | 6.24 | +0.06 (+0.97%) | 2,448,893 |
| 14 Oct 2009 | CNY | 6.22 | 6.26 | 6.1 | 6.18 | 6.18 | -0.02 (-0.32%) | 4,021,187 |
| 13 Oct 2009 | CNY | 6 | 6.25 | 5.99 | 6.2 | 6.2 | +0.16 (+2.65%) | 3,235,102 |
| 12 Oct 2009 | CNY | 6.07 | 6.11 | 5.97 | 6.04 | 6.04 | -0.03 (-0.49%) | 2,621,382 |
| 9 Oct 2009 | CNY | 5.86 | 6.09 | 5.86 | 6.07 | 6.07 | +0.22 (+3.76%) | 3,079,449 |
| 30 Sep 2009 | CNY | 6 | 6.05 | 5.8 | 5.85 | 5.85 | -0.12 (-2.01%) | 2,355,076 |
| 29 Sep 2009 | CNY | 5.83 | 6 | 5.59 | 5.97 | 5.97 | +0.13 (+2.23%) | 2,444,315 |
| 28 Sep 2009 | CNY | 6.1 | 6.15 | 5.81 | 5.84 | 5.84 | -0.23 (-3.79%) | 1,916,670 |
| 25 Sep 2009 | CNY | 6.07 | 6.15 | 5.99 | 6.07 | 6.07 | -0.1 (-1.62%) | 2,151,077 |
| 24 Sep 2009 | CNY | 6.13 | 6.26 | 5.93 | 6.17 | 6.17 | +0.08 (+1.31%) | 3,066,372 |
| 23 Sep 2009 | CNY | 6.27 | 6.4 | 5.98 | 6.09 | 6.09 | -0.22 (-3.49%) | 3,374,564 |
| 22 Sep 2009 | CNY | 6.53 | 6.63 | 6.3 | 6.31 | 6.31 | -0.21 (-3.22%) | 5,943,208 |
| 21 Sep 2009 | CNY | 6.33 | 6.67 | 6.17 | 6.52 | 6.52 | +0.21 (+3.33%) | 6,451,211 |
| 18 Sep 2009 | CNY | 6.5 | 6.61 | 6.28 | 6.31 | 6.31 | -0.19 (-2.92%) | 5,793,385 |
| 17 Sep 2009 | CNY | 6.41 | 6.58 | 6.4 | 6.5 | 6.5 | +0.09 (+1.40%) | 6,654,356 |
| 16 Sep 2009 | CNY | 6.33 | 6.42 | 6.28 | 6.41 | 6.41 | +0.02 (+0.31%) | 3,854,910 |
| 15 Sep 2009 | CNY | 6.33 | 6.44 | 6.31 | 6.39 | 6.39 | -0.01 (-0.16%) | 5,080,909 |
| 14 Sep 2009 | CNY | 6.36 | 6.41 | 6.28 | 6.4 | 6.4 | +0.01 (+0.16%) | 6,321,354 |
| 11 Sep 2009 | CNY | 6.25 | 6.57 | 6.2 | 6.39 | 6.39 | +0.11 (+1.75%) | 9,497,360 |
| 10 Sep 2009 | CNY | 6.42 | 6.49 | 6.27 | 6.28 | 6.28 | -0.11 (-1.72%) | 11,335,164 |
