| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2009 | CNY | 4.8024 | 4.905 | 4.7511 | 4.8537 | 4.8537 | +0.085 (+1.77%) | 12,952,391 |
| 13 Nov 2009 | CNY | 4.7421 | 4.8054 | 4.6486 | 4.7692 | 4.7692 | 0.0 (0.0%) | 10,563,602 |
| 12 Nov 2009 | CNY | 4.6908 | 5.095 | 4.6908 | 4.7692 | 4.7692 | +0.139 (+3.00%) | 20,487,644 |
| 11 Nov 2009 | CNY | 4.6999 | 4.718 | 4.6003 | 4.6305 | 4.6305 | -0.03 (-0.65%) | 12,187,498 |
| 10 Nov 2009 | CNY | 4.5551 | 4.6667 | 4.4947 | 4.6606 | 4.6606 | +0.16 (+3.55%) | 14,781,117 |
| 9 Nov 2009 | CNY | 4.5701 | 4.5852 | 4.4133 | 4.5008 | 4.5008 | -0.045 (-0.99%) | 10,179,221 |
| 6 Nov 2009 | CNY | 4.5852 | 4.6305 | 4.5249 | 4.546 | 4.546 | +0.009 (+0.20%) | 13,263,268 |
| 5 Nov 2009 | CNY | 4.5732 | 4.5822 | 4.4796 | 4.537 | 4.537 | -0.012 (-0.26%) | 11,272,538 |
| 4 Nov 2009 | CNY | 4.4947 | 4.6094 | 4.4495 | 4.549 | 4.549 | +0.06 (+1.34%) | 16,440,712 |
| 3 Nov 2009 | CNY | 4.3891 | 4.4947 | 4.3499 | 4.4887 | 4.4887 | +0.097 (+2.20%) | 20,036,075 |
| 2 Nov 2009 | CNY | 4.1629 | 4.3922 | 4.0754 | 4.3922 | 4.3922 | +0.121 (+2.83%) | 14,844,009 |
| 30 Oct 2009 | CNY | 4.3741 | 4.4042 | 4.2594 | 4.2715 | 4.2715 | +0.027 (+0.64%) | 7,287,016 |
| 29 Oct 2009 | CNY | 4.178 | 4.2775 | 4.1629 | 4.2443 | 4.2443 | -0.021 (-0.50%) | 6,769,024 |
| 28 Oct 2009 | CNY | 4.0845 | 4.2836 | 4.0754 | 4.2655 | 4.2655 | +0.121 (+2.91%) | 7,403,071 |
| 27 Oct 2009 | CNY | 4.3137 | 4.3137 | 4.0724 | 4.1448 | 4.1448 | -0.199 (-4.58%) | 10,326,042 |
| 26 Oct 2009 | CNY | 4.4012 | 4.4042 | 4.2866 | 4.3439 | 4.3439 | +0.024 (+0.56%) | 10,049,439 |
| 23 Oct 2009 | CNY | 4.1689 | 4.3741 | 4.1689 | 4.3198 | 4.3198 | +0.16 (+3.84%) | 13,079,551 |
| 22 Oct 2009 | CNY | 4.1177 | 4.2081 | 4.1026 | 4.1599 | 4.1599 | +0.033 (+0.80%) | 8,742,573 |
| 21 Oct 2009 | CNY | 4.1629 | 4.187 | 4.0965 | 4.1267 | 4.1267 | -0.036 (-0.87%) | 8,185,020 |
| 20 Oct 2009 | CNY | 4.1026 | 4.178 | 4.0996 | 4.1629 | 4.1629 | +0.093 (+2.30%) | 9,431,261 |
| 19 Oct 2009 | CNY | 3.9759 | 4.0724 | 3.9578 | 4.0694 | 4.0694 | +0.093 (+2.35%) | 7,080,495 |
| 16 Oct 2009 | CNY | 4.0513 | 4.0724 | 3.8914 | 3.9759 | 3.9759 | -0.039 (-0.98%) | 5,400,628 |
| 15 Oct 2009 | CNY | 4.0905 | 4.1026 | 3.9849 | 4.0151 | 4.0151 | -0.042 (-1.04%) | 4,283,125 |
| 14 Oct 2009 | CNY | 4.003 | 4.0935 | 3.997 | 4.0573 | 4.0573 | +0.063 (+1.58%) | 6,248,804 |
| 13 Oct 2009 | CNY | 3.9186 | 4.0121 | 3.8944 | 3.994 | 3.994 | +0.1 (+2.56%) | 4,824,160 |
| 12 Oct 2009 | CNY | 3.9819 | 3.9819 | 3.8763 | 3.8944 | 3.8944 | -0.036 (-0.92%) | 4,675,800 |
| 9 Oct 2009 | CNY | 3.816 | 3.9427 | 3.7707 | 3.9306 | 3.9306 | +0.226 (+6.11%) | 4,921,372 |
| 30 Sep 2009 | CNY | 3.6742 | 3.7557 | 3.6742 | 3.7044 | 3.7044 | +0.051 (+1.40%) | 3,239,600 |
| 29 Sep 2009 | CNY | 3.6833 | 3.7557 | 3.641 | 3.6531 | 3.6531 | -0.036 (-0.98%) | 3,935,617 |
| 28 Sep 2009 | CNY | 3.7707 | 3.8582 | 3.6501 | 3.6893 | 3.6893 | -0.112 (-2.94%) | 4,851,432 |
