| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2009 | CNY | 4.9112 | 5.0414 | 4.8521 | 4.9941 | 4.9941 | +0.13 (+2.68%) | 21,991,746 |
| 9 Nov 2009 | CNY | 4.9349 | 4.9408 | 4.7929 | 4.8639 | 4.8639 | -0.083 (-1.67%) | 19,467,476 |
| 6 Nov 2009 | CNY | 4.9941 | 5.0651 | 4.8698 | 4.9467 | 4.9467 | -0.012 (-0.24%) | 26,385,959 |
| 4 Nov 2009 | CNY | 4.8521 | 5.0888 | 4.7692 | 4.9586 | 4.9586 | +0.124 (+2.57%) | 41,640,859 |
| 3 Nov 2009 | CNY | 4.7929 | 4.8817 | 4.7337 | 4.8343 | 4.8343 | +0.006 (+0.12%) | 28,689,341 |
| 2 Nov 2009 | CNY | 4.6213 | 4.8521 | 4.5858 | 4.8284 | 4.8284 | +0.071 (+1.49%) | 46,562,060 |
| 30 Oct 2009 | CNY | 4.5266 | 4.8107 | 4.4497 | 4.7574 | 4.7574 | +0.284 (+6.35%) | 38,504,081 |
| 29 Oct 2009 | CNY | 4.503 | 4.5089 | 4.3195 | 4.4734 | 4.4734 | -0.13 (-2.83%) | 18,291,983 |
| 28 Oct 2009 | CNY | 4.5089 | 4.645 | 4.4734 | 4.6036 | 4.6036 | +0.065 (+1.43%) | 26,428,811 |
| 27 Oct 2009 | CNY | 4.5681 | 4.6391 | 4.497 | 4.5385 | 4.5385 | -0.095 (-2.04%) | 17,456,658 |
| 26 Oct 2009 | CNY | 4.5562 | 4.7101 | 4.4675 | 4.6331 | 4.6331 | +0.059 (+1.29%) | 27,938,275 |
| 23 Oct 2009 | CNY | 4.4556 | 4.7041 | 4.4142 | 4.574 | 4.574 | +0.142 (+3.20%) | 29,421,238 |
| 22 Oct 2009 | CNY | 4.4556 | 4.5444 | 4.4024 | 4.432 | 4.432 | -0.024 (-0.53%) | 11,655,541 |
| 21 Oct 2009 | CNY | 4.4497 | 4.4911 | 4.3846 | 4.4556 | 4.4556 | +0.006 (+0.13%) | 17,477,981 |
| 20 Oct 2009 | CNY | 4.3787 | 4.4852 | 4.3491 | 4.4497 | 4.4497 | +0.071 (+1.62%) | 17,212,404 |
| 19 Oct 2009 | CNY | 4.2544 | 4.4024 | 4.2426 | 4.3787 | 4.3787 | +0.089 (+2.07%) | 15,459,810 |
| 16 Oct 2009 | CNY | 4.3491 | 4.3965 | 4.2249 | 4.2899 | 4.2899 | +0.024 (+0.55%) | 11,194,081 |
| 15 Oct 2009 | CNY | 4.2604 | 4.3432 | 4.2485 | 4.2663 | 4.2663 | +0.012 (+0.28%) | 9,845,890 |
| 14 Oct 2009 | CNY | 4.2367 | 4.3195 | 4.2012 | 4.2544 | 4.2544 | +0.024 (+0.56%) | 14,054,034 |
| 13 Oct 2009 | CNY | 4.1539 | 4.2367 | 4.1479 | 4.2308 | 4.2308 | +0.083 (+2.00%) | 7,705,696 |
| 12 Oct 2009 | CNY | 4.2012 | 4.2012 | 4.0828 | 4.1479 | 4.1479 | -0.024 (-0.57%) | 8,919,098 |
| 9 Oct 2009 | CNY | 4.0355 | 4.1834 | 4.0178 | 4.1716 | 4.1716 | +0.213 (+5.38%) | 13,745,937 |
| 30 Sep 2009 | CNY | 3.9527 | 4.0533 | 3.9231 | 3.9586 | 3.9586 | +0.041 (+1.06%) | 8,635,403 |
| 29 Sep 2009 | CNY | 4.0533 | 4.1124 | 3.8462 | 3.9172 | 3.9172 | -0.172 (-4.20%) | 12,155,733 |
| 28 Sep 2009 | CNY | 4.3432 | 4.3491 | 4.071 | 4.0888 | 4.0888 | -0.231 (-5.34%) | 13,665,287 |
| 25 Sep 2009 | CNY | 4.3314 | 4.3787 | 4.1716 | 4.3195 | 4.3195 | -0.03 (-0.68%) | 12,549,306 |
| 24 Sep 2009 | CNY | 4.2899 | 4.4911 | 4.1716 | 4.3491 | 4.3491 | +0.053 (+1.24%) | 16,889,065 |
| 23 Sep 2009 | CNY | 4.426 | 4.4675 | 4.2012 | 4.2959 | 4.2959 | -0.136 (-3.07%) | 13,867,634 |
| 22 Sep 2009 | CNY | 4.5799 | 4.6272 | 4.426 | 4.432 | 4.432 | -0.177 (-3.85%) | 11,925,976 |
| 21 Sep 2009 | CNY | 4.5917 | 4.6272 | 4.426 | 4.6095 | 4.6095 | -0.041 (-0.89%) | 14,728,309 |
