| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2009 | CNY | 8.44 | 8.76 | 8.41 | 8.62 | 8.62 | +0.23 (+2.74%) | 12,536,071 |
| 5 Nov 2009 | CNY | 8.35 | 8.46 | 8.35 | 8.39 | 8.39 | -0.03 (-0.36%) | 5,524,641 |
| 4 Nov 2009 | CNY | 8.48 | 8.57 | 8.3 | 8.42 | 8.42 | -0.08 (-0.94%) | 5,635,301 |
| 3 Nov 2009 | CNY | 8.39 | 8.57 | 8.31 | 8.5 | 8.5 | +0.17 (+2.04%) | 7,012,045 |
| 2 Nov 2009 | CNY | 7.8 | 8.33 | 7.7 | 8.33 | 8.33 | +0.4 (+5.04%) | 9,690,847 |
| 30 Oct 2009 | CNY | 7.9 | 8 | 7.85 | 7.93 | 7.93 | +0.12 (+1.54%) | 7,170,331 |
| 29 Oct 2009 | CNY | 8.11 | 8.11 | 7.8 | 7.81 | 7.81 | -0.31 (-3.82%) | 5,382,962 |
| 28 Oct 2009 | CNY | 8.25 | 8.26 | 7.9 | 8.12 | 8.12 | 0.0 (0.0%) | 5,055,351 |
| 27 Oct 2009 | CNY | 8.39 | 8.42 | 8.09 | 8.12 | 8.12 | -0.31 (-3.68%) | 7,395,857 |
| 26 Oct 2009 | CNY | 8.75 | 8.76 | 8.38 | 8.43 | 8.43 | -0.32 (-3.66%) | 8,157,180 |
| 23 Oct 2009 | CNY | 8.79 | 8.86 | 8.67 | 8.75 | 8.75 | +0.04 (+0.46%) | 6,013,805 |
| 22 Oct 2009 | CNY | 8.89 | 8.9 | 8.69 | 8.71 | 8.71 | -0.2 (-2.24%) | 4,192,516 |
| 21 Oct 2009 | CNY | 8.9 | 8.97 | 8.74 | 8.91 | 8.91 | +0.07 (+0.79%) | 6,763,465 |
| 20 Oct 2009 | CNY | 8.97 | 8.97 | 8.7 | 8.84 | 8.84 | -0.01 (-0.11%) | 5,451,214 |
| 19 Oct 2009 | CNY | 8.64 | 8.85 | 8.52 | 8.85 | 8.85 | +0.19 (+2.19%) | 8,760,734 |
| 16 Oct 2009 | CNY | 8.56 | 8.7 | 8.52 | 8.66 | 8.66 | +0.03 (+0.35%) | 4,602,947 |
| 15 Oct 2009 | CNY | 8.5 | 8.7 | 8.43 | 8.63 | 8.63 | +0.21 (+2.49%) | 5,560,561 |
| 14 Oct 2009 | CNY | 8.25 | 8.54 | 8.21 | 8.42 | 8.42 | +0.13 (+1.57%) | 4,501,174 |
| 13 Oct 2009 | CNY | 8.38 | 8.4 | 8.15 | 8.29 | 8.29 | +0.03 (+0.36%) | 4,382,269 |
| 12 Oct 2009 | CNY | 8.64 | 8.69 | 8.21 | 8.26 | 8.26 | -0.38 (-4.40%) | 6,959,848 |
| 9 Oct 2009 | CNY | 8.81 | 8.88 | 8.5 | 8.64 | 8.64 | +0.17 (+2.01%) | 8,534,933 |
| 30 Sep 2009 | CNY | 8.28 | 8.47 | 8.1 | 8.47 | 8.47 | +0.4 (+4.96%) | 5,536,495 |
| 29 Sep 2009 | CNY | 8.16 | 8.22 | 7.8 | 8.07 | 8.07 | -0.05 (-0.62%) | 2,891,669 |
| 28 Sep 2009 | CNY | 8.18 | 8.4 | 8.1 | 8.12 | 8.12 | -0.06 (-0.73%) | 4,065,592 |
| 25 Sep 2009 | CNY | 8.3 | 8.3 | 8.05 | 8.18 | 8.18 | -0.05 (-0.61%) | 3,221,882 |
| 24 Sep 2009 | CNY | 8.45 | 8.45 | 8.01 | 8.23 | 8.23 | -0.19 (-2.26%) | 5,414,082 |
| 23 Sep 2009 | CNY | 8.79 | 8.9 | 8.42 | 8.42 | 8.42 | -0.44 (-4.97%) | 5,770,423 |
| 22 Sep 2009 | CNY | 9.28 | 9.28 | 8.8 | 8.86 | 8.86 | -0.29 (-3.17%) | 3,582,818 |
| 21 Sep 2009 | CNY | 8.9 | 9.19 | 8.72 | 9.15 | 9.15 | +0.23 (+2.58%) | 5,583,006 |
| 18 Sep 2009 | CNY | 8.95 | 9.38 | 8.8 | 8.92 | 8.92 | -0.01 (-0.11%) | 6,958,800 |
