| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | CNY | 3.4528 | 3.5547 | 3.4464 | 3.5356 | 3.5356 | +0.076 (+2.21%) | 33,022,951 |
| 4 Nov 2009 | CNY | 3.44 | 3.491 | 3.4273 | 3.4592 | 3.4592 | +0.019 (+0.56%) | 24,333,776 |
| 3 Nov 2009 | CNY | 3.3827 | 3.4592 | 3.3572 | 3.44 | 3.44 | +0.07 (+2.08%) | 24,420,354 |
| 2 Nov 2009 | CNY | 3.2362 | 3.3827 | 3.1916 | 3.37 | 3.37 | +0.045 (+1.34%) | 17,321,693 |
| 30 Oct 2009 | CNY | 3.3763 | 3.4337 | 3.3126 | 3.3254 | 3.3254 | +0.013 (+0.39%) | 12,156,041 |
| 29 Oct 2009 | CNY | 3.3955 | 3.3955 | 3.2808 | 3.3126 | 3.3126 | -0.147 (-4.24%) | 14,626,432 |
| 28 Oct 2009 | CNY | 3.3381 | 3.4655 | 3.3317 | 3.4592 | 3.4592 | +0.121 (+3.63%) | 15,447,324 |
| 27 Oct 2009 | CNY | 3.4655 | 3.4655 | 3.3317 | 3.3381 | 3.3381 | -0.159 (-4.55%) | 18,583,428 |
| 26 Oct 2009 | CNY | 3.4337 | 3.5165 | 3.4082 | 3.4974 | 3.4974 | +0.064 (+1.86%) | 27,407,591 |
| 23 Oct 2009 | CNY | 3.3827 | 3.4655 | 3.37 | 3.4337 | 3.4337 | +0.057 (+1.70%) | 22,887,113 |
| 22 Oct 2009 | CNY | 3.3572 | 3.4209 | 3.3317 | 3.3763 | 3.3763 | +0.025 (+0.76%) | 13,932,846 |
| 21 Oct 2009 | CNY | 3.4464 | 3.4464 | 3.3445 | 3.3509 | 3.3509 | -0.108 (-3.13%) | 22,446,371 |
| 20 Oct 2009 | CNY | 3.4337 | 3.5037 | 3.3827 | 3.4592 | 3.4592 | +0.038 (+1.12%) | 27,001,409 |
| 19 Oct 2009 | CNY | 3.3636 | 3.4337 | 3.3381 | 3.4209 | 3.4209 | +0.019 (+0.56%) | 26,101,854 |
| 16 Oct 2009 | CNY | 3.3445 | 3.44 | 3.319 | 3.4018 | 3.4018 | -0.096 (-2.73%) | 49,902,677 |
| 15 Oct 2009 | CNY | 3.3763 | 3.5993 | 3.3763 | 3.4974 | 3.4974 | +0.223 (+6.81%) | 83,084,324 |
| 14 Oct 2009 | CNY | 3.2234 | 3.2999 | 3.1852 | 3.2744 | 3.2744 | +0.057 (+1.78%) | 24,515,740 |
| 13 Oct 2009 | CNY | 3.1088 | 3.2808 | 3.0769 | 3.2171 | 3.2171 | +0.108 (+3.48%) | 13,556,373 |
| 12 Oct 2009 | CNY | 3.096 | 3.1725 | 3.0706 | 3.1088 | 3.1088 | -0.013 (-0.41%) | 10,551,663 |
| 9 Oct 2009 | CNY | 3.0769 | 3.1343 | 3.0196 | 3.1215 | 3.1215 | +0.127 (+4.26%) | 11,216,538 |
| 30 Sep 2009 | CNY | 2.975 | 3.0387 | 2.9686 | 2.9941 | 2.9941 | +0.051 (+1.73%) | 8,240,217 |
| 29 Sep 2009 | CNY | 3.0578 | 3.0769 | 2.8731 | 2.9431 | 2.9431 | -0.115 (-3.75%) | 10,786,777 |
| 28 Sep 2009 | CNY | 3.2107 | 3.2298 | 3.0323 | 3.0578 | 3.0578 | -0.146 (-4.57%) | 11,069,308 |
| 25 Sep 2009 | CNY | 3.2043 | 3.2489 | 3.1661 | 3.2043 | 3.2043 | +0.006 (+0.20%) | 10,972,368 |
| 24 Sep 2009 | CNY | 3.2171 | 3.2617 | 3.1151 | 3.198 | 3.198 | -0.013 (-0.40%) | 12,258,540 |
| 23 Sep 2009 | CNY | 3.2171 | 3.3063 | 3.1725 | 3.2107 | 3.2107 | -0.025 (-0.79%) | 14,797,513 |
| 22 Sep 2009 | CNY | 3.4146 | 3.4273 | 3.2362 | 3.2362 | 3.2362 | -0.178 (-5.22%) | 17,696,201 |
| 21 Sep 2009 | CNY | 3.3126 | 3.44 | 3.2234 | 3.4146 | 3.4146 | +0.051 (+1.52%) | 22,274,160 |
| 18 Sep 2009 | CNY | 3.5165 | 3.5738 | 3.3063 | 3.3636 | 3.3636 | -0.223 (-6.22%) | 41,170,363 |
| 17 Sep 2009 | CNY | 3.5611 | 3.6949 | 3.5229 | 3.5866 | 3.5866 | -0.025 (-0.70%) | 87,858,274 |
