| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 4.7549 | 4.8765 | 4.4051 | 4.5927 | 4.5927 | -0.101 (-2.16%) | 25,810,036 |
| 3 Dec 2009 | CNY | 4.7549 | 4.8208 | 4.618 | 4.6941 | 4.6941 | -0.061 (-1.28%) | 18,251,426 |
| 2 Dec 2009 | CNY | 4.7143 | 4.8867 | 4.6129 | 4.7549 | 4.7549 | +0.086 (+1.85%) | 31,039,064 |
| 1 Dec 2009 | CNY | 4.4406 | 4.7549 | 4.4406 | 4.6687 | 4.6687 | +0.228 (+5.14%) | 24,128,697 |
| 30 Nov 2009 | CNY | 4.3595 | 4.4558 | 4.3139 | 4.4406 | 4.4406 | +0.182 (+4.29%) | 18,076,744 |
| 27 Nov 2009 | CNY | 4.4913 | 4.542 | 4.2378 | 4.2581 | 4.2581 | -0.37 (-8.00%) | 30,975,640 |
| 26 Nov 2009 | CNY | 4.9729 | 5.0945 | 4.5065 | 4.6282 | 4.6282 | -0.38 (-7.59%) | 49,234,367 |
| 25 Nov 2009 | CNY | 4.6738 | 5.1047 | 4.6586 | 5.0083 | 5.0083 | +0.253 (+5.33%) | 60,593,673 |
| 24 Nov 2009 | CNY | 4.7295 | 5.0083 | 4.6738 | 4.7549 | 4.7549 | -0.046 (-0.95%) | 69,722,140 |
| 23 Nov 2009 | CNY | 4.7498 | 4.9323 | 4.6636 | 4.8005 | 4.8005 | +0.071 (+1.50%) | 82,541,281 |
| 20 Nov 2009 | CNY | 4.2581 | 4.7295 | 4.2277 | 4.7295 | 4.7295 | +0.431 (+10.02%) | 50,314,915 |
| 19 Nov 2009 | CNY | 4.2328 | 4.2987 | 4.1466 | 4.2987 | 4.2987 | +0.081 (+1.92%) | 25,780,185 |
| 18 Nov 2009 | CNY | 4.1162 | 4.2328 | 4.0756 | 4.2176 | 4.2176 | +0.127 (+3.10%) | 31,095,360 |
| 17 Nov 2009 | CNY | 4.0908 | 4.1364 | 4.0351 | 4.0908 | 4.0908 | +0.005 (+0.12%) | 17,002,854 |
| 16 Nov 2009 | CNY | 4.0604 | 4.1162 | 4.03 | 4.0858 | 4.0858 | +0.035 (+0.88%) | 23,073,500 |
| 13 Nov 2009 | CNY | 4.0553 | 4.0756 | 3.9438 | 4.0503 | 4.0503 | 0.0 (0.0%) | 15,627,607 |
| 12 Nov 2009 | CNY | 3.954 | 4.2226 | 3.954 | 4.0503 | 4.0503 | +0.147 (+3.77%) | 35,839,370 |
| 11 Nov 2009 | CNY | 3.9033 | 3.9033 | 3.9033 | 3.9033 | 3.9033 | 0.0 (0.0%) | 0 |
| 10 Nov 2009 | CNY | 4.1111 | 4.1111 | 3.8931 | 3.9033 | 3.9033 | -0.132 (-3.27%) | 23,689,873 |
| 9 Nov 2009 | CNY | 4.0858 | 4.1314 | 3.9894 | 4.0351 | 4.0351 | -0.056 (-1.36%) | 23,431,590 |
| 6 Nov 2009 | CNY | 3.9793 | 4.106 | 3.9185 | 4.0908 | 4.0908 | +0.137 (+3.46%) | 35,415,141 |
| 5 Nov 2009 | CNY | 3.9235 | 3.9945 | 3.8728 | 3.954 | 3.954 | +0.03 (+0.78%) | 26,227,848 |
| 4 Nov 2009 | CNY | 3.9945 | 4.0705 | 3.9033 | 3.9235 | 3.9235 | +0.071 (+1.84%) | 43,066,884 |
| 3 Nov 2009 | CNY | 3.7208 | 3.8576 | 3.6853 | 3.8526 | 3.8526 | +0.117 (+3.12%) | 25,781,341 |
| 2 Nov 2009 | CNY | 3.5991 | 3.7411 | 3.5788 | 3.736 | 3.736 | +0.046 (+1.24%) | 14,544,999 |
| 30 Oct 2009 | CNY | 3.7157 | 3.7512 | 3.6245 | 3.6904 | 3.6904 | +0.03 (+0.83%) | 13,961,385 |
| 29 Oct 2009 | CNY | 3.6549 | 3.7917 | 3.6245 | 3.6599 | 3.6599 | +0.015 (+0.42%) | 18,771,087 |
| 28 Oct 2009 | CNY | 3.5586 | 3.6549 | 3.5586 | 3.6447 | 3.6447 | +0.066 (+1.84%) | 8,597,076 |
| 27 Oct 2009 | CNY | 3.7411 | 3.7411 | 3.5738 | 3.5788 | 3.5788 | -0.193 (-5.11%) | 13,351,559 |
| 26 Oct 2009 | CNY | 3.6599 | 3.8424 | 3.6599 | 3.7715 | 3.7715 | +0.117 (+3.19%) | 21,188,720 |
