| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2009 | CNY | 6 | 6.52 | 5.92 | 6.32 | 6.32 | +0.353 (+5.92%) | 39,317,544 |
| 2 Nov 2009 | CNY | 5.6533 | 5.9867 | 5.52 | 5.9667 | 5.9667 | +0.173 (+2.99%) | 18,009,000 |
| 30 Oct 2009 | CNY | 5.7467 | 5.8533 | 5.6933 | 5.7933 | 5.7933 | +0.107 (+1.87%) | 14,442,936 |
| 29 Oct 2009 | CNY | 5.7333 | 5.76 | 5.6267 | 5.6867 | 5.6867 | -0.153 (-2.62%) | 13,402,029 |
| 28 Oct 2009 | CNY | 5.6267 | 5.8933 | 5.6267 | 5.84 | 5.84 | +0.213 (+3.79%) | 20,239,386 |
| 27 Oct 2009 | CNY | 5.9 | 5.9 | 5.6133 | 5.6267 | 5.6267 | -0.333 (-5.59%) | 20,132,620 |
| 26 Oct 2009 | CNY | 6.0667 | 6.0867 | 5.8133 | 5.96 | 5.96 | -0.08 (-1.32%) | 25,982,623 |
| 23 Oct 2009 | CNY | 6.08 | 6.1267 | 5.9667 | 6.04 | 6.04 | -0.04 (-0.66%) | 26,224,014 |
| 22 Oct 2009 | CNY | 5.9333 | 6.1133 | 5.8533 | 6.08 | 6.08 | +0.093 (+1.56%) | 41,067,624 |
| 21 Oct 2009 | CNY | 5.7733 | 6.1133 | 5.6267 | 5.9867 | 5.9867 | +0.147 (+2.51%) | 49,759,437 |
| 20 Oct 2009 | CNY | 5.6933 | 6.2 | 5.6933 | 5.84 | 5.84 | +0.113 (+1.98%) | 44,818,918 |
| 19 Oct 2009 | CNY | 5.62 | 5.7933 | 5.4667 | 5.7267 | 5.7267 | +0.08 (+1.42%) | 26,379,916 |
| 16 Oct 2009 | CNY | 5.6933 | 5.7267 | 5.48 | 5.6467 | 5.6467 | -0.053 (-0.94%) | 25,897,449 |
| 15 Oct 2009 | CNY | 5.5267 | 5.7933 | 5.4667 | 5.7 | 5.7 | +0.18 (+3.26%) | 36,751,852 |
| 14 Oct 2009 | CNY | 5.2933 | 5.6667 | 5.2933 | 5.52 | 5.52 | +0.233 (+4.41%) | 31,561,371 |
| 13 Oct 2009 | CNY | 5.0933 | 5.2933 | 5.0667 | 5.2867 | 5.2867 | +0.153 (+2.99%) | 17,970,385 |
| 12 Oct 2009 | CNY | 5.1 | 5.2867 | 5.0067 | 5.1333 | 5.1333 | +0.067 (+1.31%) | 18,528,663 |
| 9 Oct 2009 | CNY | 4.8733 | 5.1133 | 4.8733 | 5.0667 | 5.0667 | +0.287 (+6.00%) | 13,966,372 |
| 30 Sep 2009 | CNY | 4.76 | 4.9 | 4.76 | 4.78 | 4.78 | +0.047 (+0.99%) | 11,861,772 |
| 29 Sep 2009 | CNY | 4.9 | 4.9333 | 4.5733 | 4.7333 | 4.7333 | -0.16 (-3.27%) | 18,314,353 |
| 28 Sep 2009 | CNY | 5.1667 | 5.2867 | 4.8667 | 4.8933 | 4.8933 | -0.24 (-4.68%) | 12,865,044 |
| 25 Sep 2009 | CNY | 5.18 | 5.24 | 5.0667 | 5.1333 | 5.1333 | -0.1 (-1.91%) | 11,981,127 |
| 24 Sep 2009 | CNY | 5.4 | 5.4333 | 5.0333 | 5.2333 | 5.2333 | -0.16 (-2.97%) | 25,580,881 |
| 23 Sep 2009 | CNY | 5.6 | 5.7133 | 5.36 | 5.3933 | 5.3933 | -0.187 (-3.35%) | 23,208,832 |
| 22 Sep 2009 | CNY | 5.7733 | 5.9933 | 5.5667 | 5.58 | 5.58 | -0.253 (-4.34%) | 32,670,706 |
| 21 Sep 2009 | CNY | 5.6067 | 5.8533 | 5.3333 | 5.8333 | 5.8333 | +0.167 (+2.94%) | 32,233,590 |
| 18 Sep 2009 | CNY | 5.82 | 5.98 | 5.5733 | 5.6667 | 5.6667 | -0.207 (-3.52%) | 42,335,502 |
| 17 Sep 2009 | CNY | 5.6333 | 6.2 | 5.6333 | 5.8733 | 5.8733 | +0.213 (+3.77%) | 65,867,049 |
| 16 Sep 2009 | CNY | 5.6733 | 5.7467 | 5.4867 | 5.66 | 5.66 | -0.08 (-1.39%) | 45,985,335 |
| 15 Sep 2009 | CNY | 5.86 | 5.88 | 5.6733 | 5.74 | 5.74 | -0.08 (-1.37%) | 69,064,960 |
