| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 3.455 | 3.515 | 3.3 | 3.37 | 3.37 | -0.08 (-2.32%) | 23,918,686 |
| 3 Dec 2009 | CNY | 3.37 | 3.455 | 3.36 | 3.45 | 3.45 | +0.09 (+2.68%) | 18,743,220 |
| 2 Dec 2009 | CNY | 3.355 | 3.42 | 3.345 | 3.36 | 3.36 | +0.015 (+0.45%) | 14,119,110 |
| 1 Dec 2009 | CNY | 3.265 | 3.35 | 3.23 | 3.345 | 3.345 | +0.09 (+2.76%) | 14,943,494 |
| 30 Nov 2009 | CNY | 3.165 | 3.26 | 3.165 | 3.255 | 3.255 | +0.095 (+3.01%) | 14,628,448 |
| 27 Nov 2009 | CNY | 3.195 | 3.245 | 3.08 | 3.16 | 3.16 | -0.065 (-2.02%) | 16,910,612 |
| 26 Nov 2009 | CNY | 3.4 | 3.475 | 3.225 | 3.225 | 3.225 | -0.17 (-5.01%) | 21,137,606 |
| 25 Nov 2009 | CNY | 3.28 | 3.42 | 3.215 | 3.395 | 3.395 | +0.03 (+0.89%) | 18,131,570 |
| 24 Nov 2009 | CNY | 3.535 | 3.57 | 3.365 | 3.365 | 3.365 | -0.175 (-4.94%) | 22,754,292 |
| 23 Nov 2009 | CNY | 3.46 | 3.55 | 3.42 | 3.54 | 3.54 | +0.09 (+2.61%) | 20,742,258 |
| 20 Nov 2009 | CNY | 3.46 | 3.55 | 3.45 | 3.45 | 3.45 | +0.01 (+0.29%) | 20,025,008 |
| 19 Nov 2009 | CNY | 3.405 | 3.535 | 3.395 | 3.44 | 3.44 | +0.035 (+1.03%) | 24,748,202 |
| 18 Nov 2009 | CNY | 3.255 | 3.435 | 3.255 | 3.405 | 3.405 | +0.135 (+4.13%) | 28,475,582 |
| 17 Nov 2009 | CNY | 3.27 | 3.285 | 3.235 | 3.27 | 3.27 | -0.01 (-0.30%) | 11,718,652 |
| 16 Nov 2009 | CNY | 3.27 | 3.31 | 3.23 | 3.28 | 3.28 | +0.045 (+1.39%) | 18,095,644 |
| 13 Nov 2009 | CNY | 3.14 | 3.29 | 3.14 | 3.235 | 3.235 | +0.08 (+2.54%) | 30,020,294 |
| 12 Nov 2009 | CNY | 3.1 | 3.205 | 3.09 | 3.155 | 3.155 | +0.055 (+1.77%) | 25,575,850 |
| 11 Nov 2009 | CNY | 3.115 | 3.115 | 3.065 | 3.1 | 3.1 | -0.02 (-0.64%) | 13,467,026 |
| 10 Nov 2009 | CNY | 3.125 | 3.13 | 3.095 | 3.12 | 3.12 | +0.01 (+0.32%) | 13,297,502 |
| 9 Nov 2009 | CNY | 3.11 | 3.165 | 3.09 | 3.11 | 3.11 | +0.02 (+0.65%) | 13,023,372 |
| 6 Nov 2009 | CNY | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
| 5 Nov 2009 | CNY | 3.08 | 3.105 | 3.05 | 3.09 | 3.09 | +0.015 (+0.49%) | 9,601,330 |
| 4 Nov 2009 | CNY | 3.1 | 3.12 | 3.065 | 3.075 | 3.075 | -0.03 (-0.97%) | 10,589,452 |
| 3 Nov 2009 | CNY | 3.07 | 3.12 | 3.06 | 3.105 | 3.105 | +0.03 (+0.98%) | 12,342,676 |
| 2 Nov 2009 | CNY | 3 | 3.085 | 2.95 | 3.075 | 3.075 | +0.005 (+0.16%) | 11,352,914 |
| 30 Oct 2009 | CNY | 3 | 3.075 | 3 | 3.07 | 3.07 | +0.075 (+2.50%) | 9,811,498 |
| 29 Oct 2009 | CNY | 2.93 | 3.04 | 2.91 | 2.995 | 2.995 | +0.035 (+1.18%) | 6,571,520 |
| 28 Oct 2009 | CNY | 2.94 | 2.975 | 2.905 | 2.96 | 2.96 | +0.02 (+0.68%) | 6,204,734 |
| 27 Oct 2009 | CNY | 3.04 | 3.04 | 2.92 | 2.94 | 2.94 | -0.1 (-3.29%) | 9,687,842 |
| 26 Oct 2009 | CNY | 3.095 | 3.095 | 3.015 | 3.04 | 3.04 | +0.02 (+0.66%) | 12,793,360 |
