| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2009 | CNY | 3.4 | 3.468 | 3.376 | 3.416 | 3.416 | +0.048 (+1.43%) | 8,468,217 |
| 23 Oct 2009 | CNY | 3.316 | 3.38 | 3.316 | 3.368 | 3.368 | +0.06 (+1.81%) | 5,713,452 |
| 22 Oct 2009 | CNY | 3.304 | 3.34 | 3.28 | 3.308 | 3.308 | -0.016 (-0.48%) | 4,482,492 |
| 21 Oct 2009 | CNY | 3.364 | 3.412 | 3.304 | 3.324 | 3.324 | -0.064 (-1.89%) | 7,259,570 |
| 20 Oct 2009 | CNY | 3.336 | 3.396 | 3.3 | 3.388 | 3.388 | +0.064 (+1.93%) | 9,140,097 |
| 19 Oct 2009 | CNY | 3.28 | 3.336 | 3.228 | 3.324 | 3.324 | +0.068 (+2.09%) | 6,929,345 |
| 16 Oct 2009 | CNY | 3.284 | 3.296 | 3.188 | 3.256 | 3.256 | -0.004 (-0.12%) | 3,950,710 |
| 15 Oct 2009 | CNY | 3.236 | 3.26 | 3.212 | 3.26 | 3.26 | +0.032 (+0.99%) | 4,585,610 |
| 14 Oct 2009 | CNY | 3.248 | 3.276 | 3.208 | 3.228 | 3.228 | -0.004 (-0.12%) | 6,325,520 |
| 13 Oct 2009 | CNY | 3.14 | 3.236 | 3.14 | 3.232 | 3.232 | +0.076 (+2.41%) | 4,429,355 |
| 12 Oct 2009 | CNY | 3.164 | 3.188 | 3.124 | 3.156 | 3.156 | -0.008 (-0.25%) | 3,646,215 |
| 9 Oct 2009 | CNY | 3.064 | 3.188 | 3.052 | 3.164 | 3.164 | +0.144 (+4.77%) | 3,796,355 |
| 30 Sep 2009 | CNY | 3.04 | 3.088 | 3.016 | 3.02 | 3.02 | +0.004 (+0.13%) | 3,339,007 |
| 29 Sep 2009 | CNY | 3.004 | 3.04 | 2.912 | 3.016 | 3.016 | +0.008 (+0.27%) | 4,047,367 |
| 28 Sep 2009 | CNY | 3.164 | 3.228 | 2.984 | 3.008 | 3.008 | -0.152 (-4.81%) | 5,124,750 |
| 24 Sep 2009 | CNY | 3.236 | 3.248 | 3.08 | 3.16 | 3.16 | -0.088 (-2.71%) | 7,159,100 |
| 23 Sep 2009 | CNY | 3.368 | 3.452 | 3.212 | 3.248 | 3.248 | -0.188 (-5.47%) | 10,242,255 |
| 22 Sep 2009 | CNY | 3.616 | 3.644 | 3.424 | 3.436 | 3.436 | -0.188 (-5.19%) | 13,092,967 |
| 21 Sep 2009 | CNY | 3.456 | 3.632 | 3.404 | 3.624 | 3.624 | +0.12 (+3.42%) | 13,933,015 |
| 18 Sep 2009 | CNY | 3.528 | 3.636 | 3.468 | 3.504 | 3.504 | -0.024 (-0.68%) | 19,137,727 |
| 17 Sep 2009 | CNY | 3.452 | 3.548 | 3.444 | 3.528 | 3.528 | +0.068 (+1.97%) | 12,986,097 |
| 16 Sep 2009 | CNY | 3.48 | 3.48 | 3.4 | 3.46 | 3.46 | -0.028 (-0.80%) | 7,598,677 |
| 15 Sep 2009 | CNY | 3.52 | 3.528 | 3.464 | 3.488 | 3.488 | -0.016 (-0.46%) | 9,775,677 |
| 14 Sep 2009 | CNY | 3.452 | 3.512 | 3.448 | 3.504 | 3.504 | +0.064 (+1.86%) | 10,766,997 |
| 11 Sep 2009 | CNY | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | +0.012 (+0.35%) | 8,877,300 |
| 10 Sep 2009 | CNY | 3.492 | 3.512 | 3.424 | 3.428 | 3.428 | -0.1 (-2.83%) | 9,775,625 |
| 9 Sep 2009 | CNY | 3.596 | 3.604 | 3.504 | 3.528 | 3.528 | -0.104 (-2.86%) | 16,677,725 |
| 8 Sep 2009 | CNY | 3.416 | 3.676 | 3.408 | 3.632 | 3.632 | +0.164 (+4.73%) | 16,983,500 |
| 7 Sep 2009 | CNY | 3.484 | 3.568 | 3.408 | 3.468 | 3.468 | -0.016 (-0.46%) | 17,683,132 |
| 4 Sep 2009 | CNY | 3.488 | 3.512 | 3.404 | 3.484 | 3.484 | 0.0 (0.0%) | 18,430,722 |
