| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2009 | CNY | 3.25 | 3.5 | 3.215 | 3.4725 | 3.4725 | +0.142 (+4.28%) | 15,618,448 |
| 30 Oct 2009 | CNY | 3.32 | 3.3725 | 3.28 | 3.33 | 3.33 | +0.058 (+1.76%) | 4,812,240 |
| 29 Oct 2009 | CNY | 3.3 | 3.375 | 3.2025 | 3.2725 | 3.2725 | -0.052 (-1.58%) | 4,140,964 |
| 28 Oct 2009 | CNY | 3.2975 | 3.34 | 3.2575 | 3.325 | 3.325 | +0.01 (+0.30%) | 4,785,512 |
| 27 Oct 2009 | CNY | 3.4475 | 3.45 | 3.3125 | 3.315 | 3.315 | -0.168 (-4.81%) | 8,821,984 |
| 26 Oct 2009 | CNY | 3.575 | 3.575 | 3.475 | 3.4825 | 3.4825 | -0.072 (-2.04%) | 8,382,128 |
| 23 Oct 2009 | CNY | 3.475 | 3.6 | 3.4275 | 3.555 | 3.555 | +0.045 (+1.28%) | 25,219,668 |
| 22 Oct 2009 | CNY | 3.375 | 3.545 | 3.305 | 3.51 | 3.51 | +0.107 (+3.16%) | 15,279,652 |
| 21 Oct 2009 | CNY | 3.305 | 3.4725 | 3.275 | 3.4025 | 3.4025 | +0.087 (+2.64%) | 17,514,168 |
| 20 Oct 2009 | CNY | 3.34 | 3.34 | 3.2325 | 3.315 | 3.315 | 0.0 (0.0%) | 6,802,216 |
| 19 Oct 2009 | CNY | 3.3 | 3.35 | 3.275 | 3.315 | 3.315 | +0.022 (+0.68%) | 8,348,052 |
| 16 Oct 2009 | CNY | 3.3 | 3.35 | 3.23 | 3.2925 | 3.2925 | +0.022 (+0.69%) | 4,794,740 |
| 15 Oct 2009 | CNY | 3.3075 | 3.3075 | 3.23 | 3.27 | 3.27 | -0.04 (-1.21%) | 5,484,940 |
| 14 Oct 2009 | CNY | 3.1375 | 3.3125 | 3.125 | 3.31 | 3.31 | +0.163 (+5.16%) | 6,665,392 |
| 13 Oct 2009 | CNY | 3.115 | 3.17 | 3.06 | 3.1475 | 3.1475 | -0.013 (-0.40%) | 4,305,460 |
| 9 Oct 2009 | CNY | 3.065 | 3.1725 | 3.0625 | 3.16 | 3.16 | +0.095 (+3.10%) | 3,895,148 |
| 30 Sep 2009 | CNY | 3.0575 | 3.1425 | 2.97 | 3.065 | 3.065 | +0.007 (+0.25%) | 2,257,860 |
| 29 Sep 2009 | CNY | 3.165 | 3.22 | 2.945 | 3.0575 | 3.0575 | -0.107 (-3.40%) | 4,374,844 |
| 28 Sep 2009 | CNY | 3.275 | 3.275 | 3.145 | 3.165 | 3.165 | -0.085 (-2.62%) | 4,952,056 |
| 25 Sep 2009 | CNY | 3.295 | 3.37 | 3.245 | 3.25 | 3.25 | -0.092 (-2.77%) | 6,782,932 |
| 24 Sep 2009 | CNY | 3.35 | 3.45 | 3.24 | 3.3425 | 3.3425 | -0.077 (-2.27%) | 10,320,324 |
| 23 Sep 2009 | CNY | 3.335 | 3.495 | 3.265 | 3.42 | 3.42 | +0.07 (+2.09%) | 20,777,200 |
| 22 Sep 2009 | CNY | 3.2025 | 3.4125 | 3.1775 | 3.35 | 3.35 | +0.147 (+4.61%) | 24,496,656 |
| 21 Sep 2009 | CNY | 3.1625 | 3.2075 | 3.1025 | 3.2025 | 3.2025 | +0.04 (+1.26%) | 6,746,076 |
| 18 Sep 2009 | CNY | 3.2625 | 3.3325 | 3.125 | 3.1625 | 3.1625 | -0.092 (-2.84%) | 9,820,396 |
| 17 Sep 2009 | CNY | 3.3075 | 3.3075 | 3.2 | 3.255 | 3.255 | -0.013 (-0.38%) | 9,715,328 |
| 16 Sep 2009 | CNY | 3.145 | 3.2725 | 3.145 | 3.2675 | 3.2675 | +0.11 (+3.48%) | 13,798,620 |
| 15 Sep 2009 | CNY | 3.1475 | 3.195 | 3.1075 | 3.1575 | 3.1575 | +0.007 (+0.24%) | 8,877,036 |
| 14 Sep 2009 | CNY | 3.0875 | 3.2075 | 3.05 | 3.15 | 3.15 | +0.065 (+2.11%) | 11,091,600 |
| 11 Sep 2009 | CNY | 3.035 | 3.09 | 3 | 3.085 | 3.085 | +0.07 (+2.32%) | 7,758,104 |
