| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2009 | CNY | 5.08 | 5.28 | 5.08 | 5.21 | 5.21 | +0.12 (+2.36%) | 3,061,715 |
| 22 Oct 2009 | CNY | 5.07 | 5.13 | 5.03 | 5.09 | 5.09 | +0.03 (+0.59%) | 1,365,388 |
| 21 Oct 2009 | CNY | 5.12 | 5.15 | 5.06 | 5.06 | 5.06 | -0.06 (-1.17%) | 2,294,358 |
| 20 Oct 2009 | CNY | 5.08 | 5.15 | 5.02 | 5.12 | 5.12 | +0.05 (+0.99%) | 2,042,960 |
| 19 Oct 2009 | CNY | 4.97 | 5.08 | 4.89 | 5.07 | 5.07 | +0.11 (+2.22%) | 2,303,977 |
| 16 Oct 2009 | CNY | 5.02 | 5.04 | 4.9 | 4.96 | 4.96 | -0.06 (-1.20%) | 1,299,569 |
| 15 Oct 2009 | CNY | 5.01 | 5.06 | 4.97 | 5.02 | 5.02 | +0.02 (+0.40%) | 1,435,308 |
| 14 Oct 2009 | CNY | 4.97 | 5.04 | 4.9 | 5 | 5 | 0.0 (0.0%) | 1,941,523 |
| 13 Oct 2009 | CNY | 4.85 | 5.01 | 4.84 | 5 | 5 | +0.11 (+2.25%) | 2,039,102 |
| 12 Oct 2009 | CNY | 4.9 | 4.95 | 4.86 | 4.89 | 4.89 | 0.0 (0.0%) | 1,010,983 |
| 9 Oct 2009 | CNY | 4.77 | 4.9 | 4.75 | 4.89 | 4.89 | +0.19 (+4.04%) | 940,300 |
| 30 Sep 2009 | CNY | 4.7 | 4.8 | 4.62 | 4.7 | 4.7 | -0.03 (-0.63%) | 1,106,564 |
| 29 Sep 2009 | CNY | 4.8 | 4.92 | 4.73 | 4.73 | 4.73 | -0.25 (-5.02%) | 1,393,579 |
| 25 Sep 2009 | CNY | 4.94 | 5.09 | 4.91 | 4.98 | 4.98 | +0.05 (+1.01%) | 984,870 |
| 24 Sep 2009 | CNY | 5 | 5.06 | 4.8 | 4.93 | 4.93 | -0.08 (-1.60%) | 1,437,356 |
| 23 Sep 2009 | CNY | 5.08 | 5.18 | 4.91 | 5.01 | 5.01 | -0.1 (-1.96%) | 1,983,154 |
| 22 Sep 2009 | CNY | 5.31 | 5.39 | 5.1 | 5.11 | 5.11 | -0.24 (-4.49%) | 2,235,652 |
| 21 Sep 2009 | CNY | 5.45 | 5.5 | 5.2 | 5.35 | 5.35 | -0.07 (-1.29%) | 2,785,667 |
| 18 Sep 2009 | CNY | 5.31 | 5.55 | 5.23 | 5.42 | 5.42 | +0.13 (+2.46%) | 5,873,331 |
| 17 Sep 2009 | CNY | 5.16 | 5.36 | 5.13 | 5.29 | 5.29 | +0.15 (+2.92%) | 3,344,258 |
| 16 Sep 2009 | CNY | 5.21 | 5.22 | 5.04 | 5.14 | 5.14 | -0.1 (-1.91%) | 2,706,913 |
| 15 Sep 2009 | CNY | 5.11 | 5.36 | 5.11 | 5.24 | 5.24 | +0.13 (+2.54%) | 3,877,759 |
| 14 Sep 2009 | CNY | 5 | 5.14 | 4.96 | 5.11 | 5.11 | +0.08 (+1.59%) | 2,674,802 |
| 11 Sep 2009 | CNY | 4.95 | 5.08 | 4.95 | 5.03 | 5.03 | +0.04 (+0.80%) | 1,741,237 |
| 10 Sep 2009 | CNY | 5 | 5.04 | 4.9 | 4.99 | 4.99 | +0.01 (+0.20%) | 1,561,126 |
| 9 Sep 2009 | CNY | 5.1 | 5.11 | 4.94 | 4.98 | 4.98 | -0.13 (-2.54%) | 2,904,675 |
| 8 Sep 2009 | CNY | 4.98 | 5.13 | 4.86 | 5.11 | 5.11 | +0.02 (+0.39%) | 2,872,234 |
| 7 Sep 2009 | CNY | 4.93 | 5.15 | 4.87 | 5.09 | 5.09 | +0.19 (+3.88%) | 4,820,916 |
| 4 Sep 2009 | CNY | 4.78 | 4.92 | 4.76 | 4.9 | 4.9 | +0.07 (+1.45%) | 2,064,161 |
| 3 Sep 2009 | CNY | 4.6 | 4.83 | 4.58 | 4.83 | 4.83 | +0.23 (+5%) | 1,848,141 |
