| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 4.1436 | 4.1949 | 3.8462 | 3.9487 | 3.9487 | -0.195 (-4.70%) | 26,441,674 |
| 3 Dec 2009 | CNY | 4.0923 | 4.1539 | 4.0154 | 4.1436 | 4.1436 | +0.046 (+1.13%) | 22,136,524 |
| 2 Dec 2009 | CNY | 4.159 | 4.159 | 4.0615 | 4.0974 | 4.0974 | -0.067 (-1.60%) | 30,448,349 |
| 1 Dec 2009 | CNY | 3.9385 | 4.1795 | 3.8872 | 4.1641 | 4.1641 | +0.256 (+6.56%) | 39,954,023 |
| 30 Nov 2009 | CNY | 3.7487 | 3.9282 | 3.7487 | 3.9077 | 3.9077 | +0.169 (+4.53%) | 10,818,264 |
| 27 Nov 2009 | CNY | 3.7949 | 3.8769 | 3.718 | 3.7385 | 3.7385 | -0.102 (-2.67%) | 11,032,349 |
| 26 Nov 2009 | CNY | 3.9692 | 4.0667 | 3.8205 | 3.841 | 3.841 | -0.113 (-2.86%) | 26,518,911 |
| 25 Nov 2009 | CNY | 3.7231 | 3.9692 | 3.7231 | 3.9539 | 3.9539 | +0.179 (+4.76%) | 18,772,404 |
| 24 Nov 2009 | CNY | 4.0308 | 4.0667 | 3.7436 | 3.7744 | 3.7744 | -0.246 (-6.12%) | 26,286,959 |
| 23 Nov 2009 | CNY | 4.0103 | 4.1487 | 4 | 4.0205 | 4.0205 | +0.026 (+0.64%) | 26,577,581 |
| 20 Nov 2009 | CNY | 3.8872 | 4.0564 | 3.8564 | 3.9949 | 3.9949 | +0.098 (+2.50%) | 31,574,314 |
| 19 Nov 2009 | CNY | 3.8359 | 3.8974 | 3.8256 | 3.8974 | 3.8974 | +0.077 (+2.01%) | 21,412,462 |
| 18 Nov 2009 | CNY | 3.7949 | 3.8667 | 3.7846 | 3.8205 | 3.8205 | +0.026 (+0.67%) | 18,535,699 |
| 17 Nov 2009 | CNY | 3.8205 | 3.8513 | 3.7744 | 3.7949 | 3.7949 | -0.01 (-0.27%) | 18,462,676 |
| 16 Nov 2009 | CNY | 3.7436 | 3.8256 | 3.7385 | 3.8051 | 3.8051 | +0.108 (+2.91%) | 23,472,824 |
| 13 Nov 2009 | CNY | 3.6974 | 3.6974 | 3.6974 | 3.6974 | 3.6974 | 0.0 (0.0%) | 0 |
| 12 Nov 2009 | CNY | 3.7385 | 3.7692 | 3.6872 | 3.6974 | 3.6974 | -0.046 (-1.23%) | 13,556,329 |
| 11 Nov 2009 | CNY | 3.7282 | 3.7897 | 3.6974 | 3.7436 | 3.7436 | +0.015 (+0.41%) | 13,506,039 |
| 10 Nov 2009 | CNY | 3.7744 | 3.7897 | 3.7128 | 3.7282 | 3.7282 | -0.041 (-1.09%) | 16,047,692 |
| 9 Nov 2009 | CNY | 3.841 | 3.841 | 3.6769 | 3.7692 | 3.7692 | -0.118 (-3.04%) | 27,908,507 |
| 6 Nov 2009 | CNY | 3.6769 | 4.0154 | 3.6769 | 3.8872 | 3.8872 | +0.221 (+6.01%) | 55,784,028 |
| 5 Nov 2009 | CNY | 3.5692 | 3.6872 | 3.5385 | 3.6667 | 3.6667 | +0.098 (+2.73%) | 23,052,954 |
| 4 Nov 2009 | CNY | 3.6051 | 3.6103 | 3.518 | 3.5692 | 3.5692 | -0.036 (-1.00%) | 18,850,431 |
| 3 Nov 2009 | CNY | 3.4872 | 3.6564 | 3.4667 | 3.6051 | 3.6051 | +0.041 (+1.15%) | 29,958,626 |
| 2 Nov 2009 | CNY | 3.3846 | 3.5795 | 3.3846 | 3.5641 | 3.5641 | +0.231 (+6.92%) | 38,996,786 |
| 30 Oct 2009 | CNY | 3.2923 | 3.3846 | 3.2872 | 3.3333 | 3.3333 | +0.061 (+1.88%) | 7,045,055 |
| 29 Oct 2009 | CNY | 3.2821 | 3.3231 | 3.2667 | 3.2718 | 3.2718 | -0.067 (-2.00%) | 6,540,220 |
| 28 Oct 2009 | CNY | 3.3128 | 3.3487 | 3.2718 | 3.3385 | 3.3385 | +0.031 (+0.93%) | 7,584,936 |
| 27 Oct 2009 | CNY | 3.4359 | 3.4359 | 3.3026 | 3.3077 | 3.3077 | -0.149 (-4.30%) | 9,927,783 |
| 26 Oct 2009 | CNY | 3.5077 | 3.518 | 3.4103 | 3.4564 | 3.4564 | -0.041 (-1.17%) | 10,575,708 |
