| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2009 | CNY | 8.17 | 8.36 | 7.91 | 8.29 | 8.29 | +0.03 (+0.36%) | 4,561,971 |
| 30 Oct 2009 | CNY | 8.29 | 8.35 | 8.23 | 8.26 | 8.26 | +0.04 (+0.49%) | 3,047,724 |
| 29 Oct 2009 | CNY | 8.35 | 8.35 | 8.19 | 8.22 | 8.22 | -0.12 (-1.44%) | 3,302,132 |
| 28 Oct 2009 | CNY | 8.25 | 8.36 | 8.17 | 8.34 | 8.34 | +0.06 (+0.72%) | 4,612,416 |
| 27 Oct 2009 | CNY | 8.38 | 8.48 | 8.21 | 8.28 | 8.28 | -0.08 (-0.96%) | 5,809,970 |
| 26 Oct 2009 | CNY | 8.33 | 8.46 | 8.18 | 8.36 | 8.36 | -0.05 (-0.59%) | 4,868,756 |
| 23 Oct 2009 | CNY | 8.4 | 8.51 | 8.35 | 8.41 | 8.41 | -0.04 (-0.47%) | 4,863,398 |
| 22 Oct 2009 | CNY | 8.43 | 8.51 | 8.2 | 8.45 | 8.45 | +0.01 (+0.12%) | 5,752,608 |
| 21 Oct 2009 | CNY | 8.46 | 8.55 | 8.38 | 8.44 | 8.44 | -0.05 (-0.59%) | 7,182,845 |
| 20 Oct 2009 | CNY | 8.78 | 8.78 | 8.44 | 8.49 | 8.49 | -0.31 (-3.52%) | 13,906,902 |
| 19 Oct 2009 | CNY | 9.01 | 9.03 | 8.71 | 8.8 | 8.8 | -0.19 (-2.11%) | 8,325,303 |
| 16 Oct 2009 | CNY | 8.9 | 9.08 | 8.77 | 8.99 | 8.99 | +0.06 (+0.67%) | 3,020,796 |
| 15 Oct 2009 | CNY | 8.99 | 9.01 | 8.8 | 8.93 | 8.93 | -0.08 (-0.89%) | 3,084,195 |
| 14 Oct 2009 | CNY | 8.88 | 9.08 | 8.76 | 9.01 | 9.01 | +0.19 (+2.15%) | 4,768,681 |
| 13 Oct 2009 | CNY | 8.68 | 8.94 | 8.66 | 8.82 | 8.82 | -0.01 (-0.11%) | 1,796,948 |
| 12 Oct 2009 | CNY | 8.6 | 9 | 8.48 | 8.83 | 8.83 | +0.28 (+3.27%) | 4,297,163 |
| 9 Oct 2009 | CNY | 7.88 | 8.56 | 7.88 | 8.55 | 8.55 | +0.7 (+8.92%) | 2,999,944 |
| 30 Sep 2009 | CNY | 8.3 | 8.3 | 7.76 | 7.85 | 7.85 | -0.2 (-2.48%) | 1,928,677 |
| 29 Sep 2009 | CNY | 8 | 8.2 | 7.53 | 8.05 | 8.05 | +0.09 (+1.13%) | 2,622,226 |
| 28 Sep 2009 | CNY | 8.3 | 8.46 | 7.9 | 7.96 | 7.96 | -0.4 (-4.78%) | 2,183,705 |
| 25 Sep 2009 | CNY | 8.38 | 8.48 | 8.16 | 8.36 | 8.36 | -0.02 (-0.24%) | 2,614,709 |
| 24 Sep 2009 | CNY | 8.55 | 8.7 | 8.36 | 8.38 | 8.38 | -0.17 (-1.99%) | 5,113,404 |
| 23 Sep 2009 | CNY | 9.1 | 9.23 | 8.51 | 8.55 | 8.55 | -0.6 (-6.56%) | 7,890,403 |
| 22 Sep 2009 | CNY | 8.77 | 9.17 | 8.75 | 9.15 | 9.15 | +0.23 (+2.58%) | 8,512,988 |
| 21 Sep 2009 | CNY | 8.95 | 9.04 | 8.73 | 8.92 | 8.92 | -0.03 (-0.34%) | 6,109,776 |
| 18 Sep 2009 | CNY | 8.83 | 9.04 | 8.66 | 8.95 | 8.95 | +0.12 (+1.36%) | 8,015,954 |
| 17 Sep 2009 | CNY | 8.9 | 9.08 | 8.71 | 8.83 | 8.83 | -0.1 (-1.12%) | 8,087,198 |
| 16 Sep 2009 | CNY | 8.77 | 9.08 | 8.56 | 8.93 | 8.93 | +0.14 (+1.59%) | 8,512,222 |
| 15 Sep 2009 | CNY | 8.64 | 9.08 | 8 | 8.79 | 8.79 | +0.15 (+1.74%) | 13,623,799 |
| 14 Sep 2009 | CNY | 8.48 | 8.76 | 8.41 | 8.64 | 8.64 | +0.16 (+1.89%) | 5,280,058 |
