| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2009 | CNY | 3.45 | 3.5 | 3.375 | 3.5 | 3.5 | +0.058 (+1.69%) | 8,189,335 |
| 23 Oct 2009 | CNY | 3.4125 | 3.4708 | 3.4083 | 3.4417 | 3.4417 | +0.033 (+0.98%) | 5,325,969 |
| 22 Oct 2009 | CNY | 3.4458 | 3.4583 | 3.375 | 3.4083 | 3.4083 | -0.079 (-2.27%) | 7,688,476 |
| 21 Oct 2009 | CNY | 3.525 | 3.6292 | 3.4875 | 3.4875 | 3.4875 | +0.008 (+0.24%) | 11,810,685 |
| 20 Oct 2009 | CNY | 3.4917 | 3.5 | 3.4333 | 3.4792 | 3.4792 | +0.004 (+0.12%) | 9,472,017 |
| 19 Oct 2009 | CNY | 3.3917 | 3.4917 | 3.3917 | 3.475 | 3.475 | +0.058 (+1.71%) | 6,142,176 |
| 15 Oct 2009 | CNY | 3.4792 | 3.5 | 3.3875 | 3.4167 | 3.4167 | -0.054 (-1.56%) | 6,347,683 |
| 14 Oct 2009 | CNY | 3.4917 | 3.5292 | 3.4292 | 3.4708 | 3.4708 | 0.0 (0.0%) | 7,105,003 |
| 13 Oct 2009 | CNY | 3.4583 | 3.4917 | 3.3667 | 3.4708 | 3.4708 | -0.004 (-0.12%) | 5,727,794 |
| 12 Oct 2009 | CNY | 3.3792 | 3.575 | 3.3792 | 3.475 | 3.475 | +0.104 (+3.09%) | 13,530,885 |
| 9 Oct 2009 | CNY | 3.25 | 3.3833 | 3.2208 | 3.3708 | 3.3708 | +0.171 (+5.34%) | 5,813,474 |
| 30 Sep 2009 | CNY | 3.1625 | 3.2292 | 3.1333 | 3.2 | 3.2 | +0.037 (+1.19%) | 2,589,696 |
| 29 Sep 2009 | CNY | 3.2417 | 3.2833 | 3 | 3.1625 | 3.1625 | -0.079 (-2.44%) | 4,145,275 |
| 28 Sep 2009 | CNY | 3.2583 | 3.3333 | 3.1458 | 3.2417 | 3.2417 | +0.033 (+1.04%) | 4,359,372 |
| 25 Sep 2009 | CNY | 3.2833 | 3.2833 | 3.1958 | 3.2083 | 3.2083 | -0.025 (-0.77%) | 2,924,510 |
| 24 Sep 2009 | CNY | 3.2917 | 3.2958 | 3.1708 | 3.2333 | 3.2333 | -0.013 (-0.39%) | 4,268,716 |
| 23 Sep 2009 | CNY | 3.3583 | 3.4167 | 3.2083 | 3.2458 | 3.2458 | -0.121 (-3.59%) | 5,520,446 |
| 22 Sep 2009 | CNY | 3.4542 | 3.5833 | 3.3375 | 3.3667 | 3.3667 | -0.108 (-3.12%) | 9,828,014 |
| 21 Sep 2009 | CNY | 3.2833 | 3.4792 | 3.0333 | 3.475 | 3.475 | +0.183 (+5.57%) | 11,439,362 |
| 18 Sep 2009 | CNY | 3.375 | 3.475 | 3.275 | 3.2917 | 3.2917 | -0.087 (-2.59%) | 8,142,943 |
| 17 Sep 2009 | CNY | 3.3125 | 3.4375 | 3.3125 | 3.3792 | 3.3792 | +0.054 (+1.63%) | 8,544,775 |
| 16 Sep 2009 | CNY | 3.3542 | 3.3542 | 3.2125 | 3.325 | 3.325 | -0.042 (-1.24%) | 9,114,890 |
| 15 Sep 2009 | CNY | 3.1958 | 3.4083 | 3.1792 | 3.3667 | 3.3667 | +0.154 (+4.80%) | 16,084,291 |
| 14 Sep 2009 | CNY | 3.125 | 3.2375 | 3.0917 | 3.2125 | 3.2125 | +0.108 (+3.49%) | 10,189,440 |
| 11 Sep 2009 | CNY | 3.0333 | 3.1417 | 3.0333 | 3.1042 | 3.1042 | +0.029 (+0.95%) | 5,232,943 |
| 10 Sep 2009 | CNY | 3.1583 | 3.1708 | 3.0417 | 3.075 | 3.075 | -0.096 (-3.02%) | 6,957,424 |
| 8 Sep 2009 | CNY | 3.1167 | 3.2042 | 3.0833 | 3.1708 | 3.1708 | +0.05 (+1.60%) | 7,352,004 |
| 7 Sep 2009 | CNY | 3.1375 | 3.1917 | 3.1 | 3.1208 | 3.1208 | +0.013 (+0.40%) | 7,468,665 |
| 4 Sep 2009 | CNY | 3.0833 | 3.1208 | 3.025 | 3.1083 | 3.1083 | +0.025 (+0.81%) | 5,622,504 |
| 3 Sep 2009 | CNY | 2.9625 | 3.125 | 2.9625 | 3.0833 | 3.0833 | +0.108 (+3.64%) | 6,273,720 |
