| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2009 | CNY | 4.41 | 4.63 | 4.41 | 4.565 | 4.565 | +0.15 (+3.40%) | 25,724,696 |
| 5 Nov 2009 | CNY | 4.425 | 4.44 | 4.35 | 4.415 | 4.415 | 0.0 (0.0%) | 10,656,820 |
| 4 Nov 2009 | CNY | 4.41 | 4.5 | 4.4 | 4.415 | 4.415 | +0.01 (+0.23%) | 10,938,426 |
| 3 Nov 2009 | CNY | 4.345 | 4.415 | 4.335 | 4.405 | 4.405 | +0.06 (+1.38%) | 7,804,428 |
| 2 Nov 2009 | CNY | 4.175 | 4.365 | 4.125 | 4.345 | 4.345 | +0.12 (+2.84%) | 8,968,708 |
| 30 Oct 2009 | CNY | 4.24 | 4.31 | 4.21 | 4.225 | 4.225 | +0.005 (+0.12%) | 5,795,254 |
| 29 Oct 2009 | CNY | 4.235 | 4.275 | 4.155 | 4.22 | 4.22 | -0.065 (-1.52%) | 7,237,396 |
| 28 Oct 2009 | CNY | 4.31 | 4.345 | 4.175 | 4.285 | 4.285 | -0.025 (-0.58%) | 6,492,426 |
| 27 Oct 2009 | CNY | 4.325 | 4.45 | 4.27 | 4.31 | 4.31 | -0.065 (-1.49%) | 14,636,134 |
| 26 Oct 2009 | CNY | 4.43 | 4.43 | 4.31 | 4.375 | 4.375 | -0.045 (-1.02%) | 11,219,920 |
| 23 Oct 2009 | CNY | 4.47 | 4.49 | 4.365 | 4.42 | 4.42 | -0.03 (-0.67%) | 18,541,022 |
| 22 Oct 2009 | CNY | 4.43 | 4.48 | 4.335 | 4.45 | 4.45 | +0.005 (+0.11%) | 10,638,210 |
| 21 Oct 2009 | CNY | 4.425 | 4.535 | 4.395 | 4.445 | 4.445 | +0.025 (+0.57%) | 25,104,986 |
| 20 Oct 2009 | CNY | 4.4 | 4.48 | 4.35 | 4.42 | 4.42 | +0.025 (+0.57%) | 18,481,780 |
| 19 Oct 2009 | CNY | 4.4 | 4.465 | 4.34 | 4.395 | 4.395 | -0.03 (-0.68%) | 12,250,038 |
| 16 Oct 2009 | CNY | 4.235 | 4.45 | 4.21 | 4.425 | 4.425 | +0.18 (+4.24%) | 10,521,748 |
| 15 Oct 2009 | CNY | 4.265 | 4.33 | 4.17 | 4.245 | 4.245 | -0.005 (-0.12%) | 7,902,840 |
| 14 Oct 2009 | CNY | 4.335 | 4.39 | 4.24 | 4.25 | 4.25 | -0.08 (-1.85%) | 13,459,920 |
| 13 Oct 2009 | CNY | 4.25 | 4.345 | 4.25 | 4.33 | 4.33 | +0.085 (+2.00%) | 6,985,174 |
| 12 Oct 2009 | CNY | 4.21 | 4.305 | 4.125 | 4.245 | 4.245 | +0.045 (+1.07%) | 6,933,178 |
| 9 Oct 2009 | CNY | 4.075 | 4.205 | 4.055 | 4.2 | 4.2 | +0.19 (+4.74%) | 5,305,554 |
| 30 Sep 2009 | CNY | 4.13 | 4.15 | 4 | 4.01 | 4.01 | -0.095 (-2.31%) | 5,694,236 |
| 29 Sep 2009 | CNY | 4.14 | 4.175 | 4.01 | 4.105 | 4.105 | -0.025 (-0.61%) | 8,615,530 |
| 28 Sep 2009 | CNY | 4.2 | 4.3 | 4.1 | 4.13 | 4.13 | -0.065 (-1.55%) | 8,433,142 |
| 25 Sep 2009 | CNY | 4.25 | 4.325 | 4.185 | 4.195 | 4.195 | -0.045 (-1.06%) | 7,796,942 |
| 24 Sep 2009 | CNY | 4.315 | 4.4 | 4.17 | 4.24 | 4.24 | -0.08 (-1.85%) | 7,044,832 |
| 23 Sep 2009 | CNY | 4.52 | 4.56 | 4.225 | 4.32 | 4.32 | -0.205 (-4.53%) | 18,152,004 |
| 22 Sep 2009 | CNY | 4.49 | 4.65 | 4.49 | 4.525 | 4.525 | +0.04 (+0.89%) | 36,579,730 |
| 21 Sep 2009 | CNY | 4.155 | 4.49 | 4.155 | 4.485 | 4.485 | +0.28 (+6.66%) | 18,933,092 |
| 18 Sep 2009 | CNY | 4.455 | 4.5 | 4.185 | 4.205 | 4.205 | -0.25 (-5.61%) | 16,835,092 |
