| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2009 | CNY | 7.72 | 7.82 | 7.68 | 7.72 | 7.72 | -0.04 (-0.52%) | 9,083,843 |
| 11 Nov 2009 | CNY | 7.87 | 7.87 | 7.62 | 7.76 | 7.76 | -0.11 (-1.40%) | 12,602,866 |
| 10 Nov 2009 | CNY | 7.9 | 7.99 | 7.78 | 7.87 | 7.87 | -0.21 (-2.60%) | 17,062,100 |
| 9 Nov 2009 | CNY | 8.56 | 8.93 | 7.78 | 8.08 | 8.08 | -0.36 (-4.27%) | 37,214,149 |
| 5 Nov 2009 | CNY | 8.23 | 8.44 | 7.85 | 8.44 | 8.44 | +0.77 (+10.04%) | 12,364,528 |
| 4 Nov 2009 | CNY | 7.1 | 7.67 | 7.01 | 7.67 | 7.67 | +0.7 (+10.04%) | 8,309,037 |
| 3 Nov 2009 | CNY | 6.8 | 7.06 | 6.77 | 6.97 | 6.97 | +0.17 (+2.50%) | 5,370,795 |
| 2 Nov 2009 | CNY | 6.5 | 6.89 | 6.42 | 6.8 | 6.8 | +0.16 (+2.41%) | 4,628,290 |
| 30 Oct 2009 | CNY | 6.62 | 6.73 | 6.62 | 6.64 | 6.64 | +0.06 (+0.91%) | 2,725,980 |
| 29 Oct 2009 | CNY | 6.72 | 6.74 | 6.56 | 6.58 | 6.58 | -0.22 (-3.24%) | 3,090,580 |
| 28 Oct 2009 | CNY | 6.93 | 6.94 | 6.72 | 6.8 | 6.8 | -0.19 (-2.72%) | 6,655,230 |
| 27 Oct 2009 | CNY | 6.65 | 7.08 | 6.53 | 6.99 | 6.99 | +0.29 (+4.33%) | 6,772,593 |
| 26 Oct 2009 | CNY | 6.7 | 6.76 | 6.57 | 6.7 | 6.7 | -0.02 (-0.30%) | 2,712,595 |
| 23 Oct 2009 | CNY | 6.75 | 6.86 | 6.67 | 6.72 | 6.72 | +0.02 (+0.30%) | 3,741,414 |
| 22 Oct 2009 | CNY | 6.55 | 6.71 | 6.5 | 6.7 | 6.7 | +0.15 (+2.29%) | 2,982,027 |
| 21 Oct 2009 | CNY | 6.68 | 6.73 | 6.41 | 6.55 | 6.55 | -0.15 (-2.24%) | 2,664,779 |
| 20 Oct 2009 | CNY | 6.58 | 6.75 | 6.5 | 6.7 | 6.7 | +0.17 (+2.60%) | 3,719,232 |
| 19 Oct 2009 | CNY | 6.36 | 6.58 | 6.36 | 6.53 | 6.53 | +0.08 (+1.24%) | 2,829,774 |
| 16 Oct 2009 | CNY | 6.52 | 6.55 | 6.31 | 6.45 | 6.45 | -0.07 (-1.07%) | 1,870,640 |
| 15 Oct 2009 | CNY | 6.62 | 6.62 | 6.44 | 6.52 | 6.52 | 0.0 (0.0%) | 1,738,513 |
| 14 Oct 2009 | CNY | 6.49 | 6.61 | 6.42 | 6.52 | 6.52 | +0.05 (+0.77%) | 2,816,411 |
| 13 Oct 2009 | CNY | 6.38 | 6.47 | 6.35 | 6.47 | 6.47 | +0.1 (+1.57%) | 2,362,065 |
| 12 Oct 2009 | CNY | 6.48 | 6.49 | 6.32 | 6.37 | 6.37 | -0.03 (-0.47%) | 2,168,390 |
| 9 Oct 2009 | CNY | 6.21 | 6.45 | 6.21 | 6.4 | 6.4 | +0.24 (+3.90%) | 2,259,300 |
| 30 Sep 2009 | CNY | 6.12 | 6.37 | 6.06 | 6.16 | 6.16 | +0.1 (+1.65%) | 1,858,329 |
| 29 Sep 2009 | CNY | 6.33 | 6.33 | 5.78 | 6.06 | 6.06 | -0.03 (-0.49%) | 3,090,940 |
| 28 Sep 2009 | CNY | 6.4 | 6.56 | 6.01 | 6.09 | 6.09 | -0.3 (-4.69%) | 2,172,554 |
| 25 Sep 2009 | CNY | 6.3 | 6.68 | 6.28 | 6.39 | 6.39 | +0.04 (+0.63%) | 2,412,724 |
| 24 Sep 2009 | CNY | 6.53 | 6.59 | 6.19 | 6.35 | 6.35 | -0.2 (-3.05%) | 3,888,475 |
| 23 Sep 2009 | CNY | 6.59 | 6.8 | 6.41 | 6.55 | 6.55 | -0.05 (-0.76%) | 5,912,181 |
