| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | CNY | 8.95 | 9 | 8.725 | 8.8333 | 8.8333 | -0.1 (-1.12%) | 18,356,452 |
| 3 Nov 2009 | CNY | 8.825 | 8.9917 | 8.7833 | 8.9333 | 8.9333 | +0.158 (+1.80%) | 17,271,169 |
| 2 Nov 2009 | CNY | 8.3333 | 8.7917 | 8.25 | 8.775 | 8.775 | +0.242 (+2.83%) | 19,326,357 |
| 30 Oct 2009 | CNY | 8.5917 | 8.7 | 8.5083 | 8.5333 | 8.5333 | +0.067 (+0.79%) | 16,851,694 |
| 29 Oct 2009 | CNY | 8.7417 | 8.7417 | 8.425 | 8.4667 | 8.4667 | -0.45 (-5.05%) | 14,648,532 |
| 28 Oct 2009 | CNY | 8.8583 | 8.9917 | 8.5417 | 8.9167 | 8.9167 | +0.017 (+0.19%) | 17,737,880 |
| 27 Oct 2009 | CNY | 9.45 | 9.45 | 8.875 | 8.9 | 8.9 | -0.542 (-5.74%) | 24,718,476 |
| 26 Oct 2009 | CNY | 9.5583 | 9.5583 | 9.2917 | 9.4417 | 9.4417 | -0.1 (-1.05%) | 22,275,790 |
| 23 Oct 2009 | CNY | 9.2167 | 9.7083 | 9.2167 | 9.5417 | 9.5417 | +0.35 (+3.81%) | 43,543,102 |
| 22 Oct 2009 | CNY | 9.2083 | 9.375 | 9.125 | 9.1917 | 9.1917 | -0.017 (-0.18%) | 22,780,974 |
| 21 Oct 2009 | CNY | 9.075 | 9.5583 | 9.0167 | 9.2083 | 9.2083 | +0.117 (+1.28%) | 42,558,763 |
| 20 Oct 2009 | CNY | 9.2083 | 9.25 | 9.025 | 9.0917 | 9.0917 | -0.017 (-0.18%) | 26,268,921 |
| 19 Oct 2009 | CNY | 8.6583 | 9.1417 | 8.5917 | 9.1083 | 9.1083 | +0.45 (+5.20%) | 30,981,560 |
| 16 Oct 2009 | CNY | 8.5083 | 8.6833 | 8.475 | 8.6583 | 8.6583 | +0.15 (+1.76%) | 17,963,236 |
| 15 Oct 2009 | CNY | 8.6083 | 8.75 | 8.4333 | 8.5083 | 8.5083 | -0.083 (-0.97%) | 13,444,322 |
| 14 Oct 2009 | CNY | 8.4167 | 8.7917 | 8.3833 | 8.5917 | 8.5917 | +0.217 (+2.59%) | 23,631,607 |
| 13 Oct 2009 | CNY | 8.2333 | 8.4083 | 8.2083 | 8.375 | 8.375 | +0.125 (+1.52%) | 9,398,448 |
| 12 Oct 2009 | CNY | 8.2917 | 8.4833 | 8.1667 | 8.25 | 8.25 | -0.025 (-0.30%) | 11,664,033 |
| 9 Oct 2009 | CNY | 7.8333 | 8.2833 | 7.8333 | 8.275 | 8.275 | +0.45 (+5.75%) | 11,964,387 |
| 30 Sep 2009 | CNY | 7.8 | 7.95 | 7.7833 | 7.825 | 7.825 | +0.092 (+1.19%) | 8,666,049 |
| 29 Sep 2009 | CNY | 7.9333 | 8.0167 | 7.6 | 7.7333 | 7.7333 | -0.2 (-2.52%) | 11,017,756 |
| 28 Sep 2009 | CNY | 8.2667 | 8.375 | 7.8333 | 7.9333 | 7.9333 | -0.292 (-3.55%) | 10,182,919 |
| 25 Sep 2009 | CNY | 8.4083 | 8.4083 | 8.1583 | 8.225 | 8.225 | -0.217 (-2.57%) | 11,491,706 |
| 24 Sep 2009 | CNY | 8.275 | 8.625 | 7.9917 | 8.4417 | 8.4417 | +0.158 (+1.91%) | 19,002,180 |
| 23 Sep 2009 | CNY | 8.4167 | 8.575 | 8.15 | 8.2833 | 8.2833 | -0.2 (-2.36%) | 15,622,088 |
| 22 Sep 2009 | CNY | 8.625 | 8.9417 | 8.475 | 8.4833 | 8.4833 | -0.183 (-2.12%) | 14,127,236 |
| 21 Sep 2009 | CNY | 8.6667 | 8.6917 | 8.3167 | 8.6667 | 8.6667 | -0.075 (-0.86%) | 19,078,154 |
| 18 Sep 2009 | CNY | 9.3167 | 9.3333 | 8.4417 | 8.7417 | 8.7417 | -0.575 (-6.17%) | 28,610,517 |
| 17 Sep 2009 | CNY | 9.175 | 9.3583 | 9.1667 | 9.3167 | 9.3167 | +0.125 (+1.36%) | 23,550,433 |
| 16 Sep 2009 | CNY | 9.3417 | 9.4167 | 9.0833 | 9.1917 | 9.1917 | -0.158 (-1.69%) | 24,880,640 |
