| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | CNY | 6.31 | 6.38 | 6.25 | 6.33 | 6.33 | +0.02 (+0.32%) | 6,274,752 |
| 3 Nov 2009 | CNY | 6.12 | 6.34 | 6.06 | 6.31 | 6.31 | +0.21 (+3.44%) | 6,692,606 |
| 2 Nov 2009 | CNY | 5.87 | 6.12 | 5.82 | 6.1 | 6.1 | +0.17 (+2.87%) | 4,894,392 |
| 30 Oct 2009 | CNY | 5.94 | 6.02 | 5.88 | 5.93 | 5.93 | +0.06 (+1.02%) | 3,729,915 |
| 29 Oct 2009 | CNY | 5.97 | 5.97 | 5.86 | 5.87 | 5.87 | -0.19 (-3.14%) | 4,480,514 |
| 28 Oct 2009 | CNY | 6.01 | 6.07 | 5.94 | 6.06 | 6.06 | +0.02 (+0.33%) | 4,512,434 |
| 27 Oct 2009 | CNY | 6.28 | 6.29 | 6.02 | 6.04 | 6.04 | -0.28 (-4.43%) | 6,319,105 |
| 26 Oct 2009 | CNY | 6.41 | 6.43 | 6.27 | 6.32 | 6.32 | -0.09 (-1.40%) | 3,887,385 |
| 23 Oct 2009 | CNY | 6.35 | 6.49 | 6.31 | 6.41 | 6.41 | +0.1 (+1.58%) | 8,290,893 |
| 22 Oct 2009 | CNY | 6.25 | 6.32 | 6.2 | 6.31 | 6.31 | +0.05 (+0.80%) | 3,730,632 |
| 21 Oct 2009 | CNY | 6.37 | 6.37 | 6.25 | 6.26 | 6.26 | -0.11 (-1.73%) | 5,317,509 |
| 20 Oct 2009 | CNY | 6.41 | 6.41 | 6.3 | 6.37 | 6.37 | +0.01 (+0.16%) | 7,480,863 |
| 19 Oct 2009 | CNY | 6.28 | 6.39 | 6.15 | 6.36 | 6.36 | +0.06 (+0.95%) | 5,367,664 |
| 16 Oct 2009 | CNY | 6.15 | 6.3 | 6.15 | 6.3 | 6.3 | +0.08 (+1.29%) | 5,315,983 |
| 14 Oct 2009 | CNY | 6.18 | 6.3 | 6.13 | 6.22 | 6.22 | +0.06 (+0.97%) | 4,544,968 |
| 13 Oct 2009 | CNY | 6.05 | 6.18 | 6.03 | 6.16 | 6.16 | +0.11 (+1.82%) | 3,085,890 |
| 12 Oct 2009 | CNY | 6.02 | 6.17 | 6.02 | 6.05 | 6.05 | -0.04 (-0.66%) | 2,555,693 |
| 9 Oct 2009 | CNY | 5.87 | 6.11 | 5.87 | 6.09 | 6.09 | +0.23 (+3.92%) | 2,938,619 |
| 30 Sep 2009 | CNY | 5.77 | 5.92 | 5.77 | 5.86 | 5.86 | +0.09 (+1.56%) | 2,862,378 |
| 29 Sep 2009 | CNY | 5.9 | 5.95 | 5.6 | 5.77 | 5.77 | -0.14 (-2.37%) | 2,604,245 |
| 28 Sep 2009 | CNY | 6.24 | 6.25 | 5.85 | 5.91 | 5.91 | -0.26 (-4.21%) | 2,360,200 |
| 25 Sep 2009 | CNY | 6.15 | 6.28 | 6.1 | 6.17 | 6.17 | -0.02 (-0.32%) | 1,999,629 |
| 24 Sep 2009 | CNY | 6.24 | 6.32 | 6.03 | 6.19 | 6.19 | -0.06 (-0.96%) | 3,357,088 |
| 23 Sep 2009 | CNY | 6.5 | 6.6 | 6.22 | 6.25 | 6.25 | -0.21 (-3.25%) | 4,185,906 |
| 22 Sep 2009 | CNY | 6.72 | 6.75 | 6.45 | 6.46 | 6.46 | -0.2 (-3.00%) | 4,105,060 |
| 21 Sep 2009 | CNY | 6.4 | 6.67 | 6.4 | 6.66 | 6.66 | +0.14 (+2.15%) | 5,072,528 |
| 18 Sep 2009 | CNY | 6.8 | 6.88 | 6.5 | 6.52 | 6.52 | -0.28 (-4.12%) | 7,289,916 |
| 17 Sep 2009 | CNY | 6.72 | 6.94 | 6.71 | 6.8 | 6.8 | +0.08 (+1.19%) | 8,761,166 |
| 16 Sep 2009 | CNY | 6.72 | 6.84 | 6.57 | 6.72 | 6.72 | -0.1 (-1.47%) | 9,297,788 |
| 15 Sep 2009 | CNY | 6.9 | 6.98 | 6.68 | 6.82 | 6.82 | -0.1 (-1.45%) | 10,804,259 |
