| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | CNY | 5 | 5 | 4.7539 | 4.8923 | 4.8923 | -0.062 (-1.24%) | 9,873,576 |
| 15 Dec 2009 | CNY | 4.9077 | 5.0154 | 4.9 | 4.9539 | 4.9539 | -0.015 (-0.31%) | 7,952,376 |
| 14 Dec 2009 | CNY | 5 | 5.0385 | 4.8385 | 4.9692 | 4.9692 | -0.031 (-0.62%) | 10,325,131 |
| 11 Dec 2009 | CNY | 5.0769 | 5.1 | 4.9769 | 5 | 5 | -0.061 (-1.22%) | 7,512,898 |
| 10 Dec 2009 | CNY | 5.0615 | 5.1462 | 5.0308 | 5.0615 | 5.0615 | -0.008 (-0.15%) | 6,647,058 |
| 9 Dec 2009 | CNY | 5.0308 | 5.1539 | 4.9539 | 5.0692 | 5.0692 | 0.0 (0.0%) | 10,652,985 |
| 8 Dec 2009 | CNY | 5.3077 | 5.3077 | 5.0231 | 5.0692 | 5.0692 | -0.123 (-2.37%) | 15,211,673 |
| 7 Dec 2009 | CNY | 4.9615 | 5.1923 | 4.9077 | 5.1923 | 5.1923 | +0.246 (+4.98%) | 17,760,727 |
| 4 Dec 2009 | CNY | 5.1154 | 5.1769 | 4.8923 | 4.9462 | 4.9462 | -0.2 (-3.89%) | 18,534,441 |
| 3 Dec 2009 | CNY | 5.2154 | 5.2385 | 4.9846 | 5.1462 | 5.1462 | -0.085 (-1.62%) | 17,344,132 |
| 2 Dec 2009 | CNY | 5.2692 | 5.3231 | 5.1385 | 5.2308 | 5.2308 | -0.038 (-0.73%) | 17,961,479 |
| 1 Dec 2009 | CNY | 5.1154 | 5.3077 | 5.0692 | 5.2692 | 5.2692 | +0.162 (+3.16%) | 10,814,861 |
| 30 Nov 2009 | CNY | 4.9923 | 5.1385 | 4.9769 | 5.1077 | 5.1077 | +0.115 (+2.31%) | 9,941,659 |
| 27 Nov 2009 | CNY | 5.1769 | 5.2308 | 4.9923 | 4.9923 | 4.9923 | -0.262 (-4.98%) | 13,202,725 |
| 26 Nov 2009 | CNY | 5.4077 | 5.6462 | 5.1615 | 5.2539 | 5.2539 | -0.169 (-3.12%) | 18,149,129 |
| 25 Nov 2009 | CNY | 5.2385 | 5.4615 | 5.1615 | 5.4231 | 5.4231 | +0.115 (+2.17%) | 16,455,641 |
| 24 Nov 2009 | CNY | 5.6385 | 5.6769 | 5.3077 | 5.3077 | 5.3077 | -0.277 (-4.96%) | 27,356,154 |
| 23 Nov 2009 | CNY | 5.3077 | 5.5846 | 5.3077 | 5.5846 | 5.5846 | +0.269 (+5.06%) | 25,780,799 |
| 20 Nov 2009 | CNY | 5.0385 | 5.3154 | 4.9923 | 5.3154 | 5.3154 | +0.254 (+5.02%) | 24,608,117 |
| 19 Nov 2009 | CNY | 5.0539 | 5.0923 | 4.9769 | 5.0615 | 5.0615 | +0.015 (+0.30%) | 13,531,817 |
| 18 Nov 2009 | CNY | 5.1615 | 5.1692 | 5 | 5.0462 | 5.0462 | -0.085 (-1.65%) | 15,779,128 |
| 17 Nov 2009 | CNY | 5.0692 | 5.2154 | 5 | 5.1308 | 5.1308 | +0.085 (+1.68%) | 15,163,149 |
| 16 Nov 2009 | CNY | 5.0615 | 5.2385 | 5 | 5.0462 | 5.0462 | +0.038 (+0.77%) | 20,372,465 |
| 12 Nov 2009 | CNY | 4.8769 | 5.0769 | 4.8539 | 5.0077 | 5.0077 | +0.115 (+2.36%) | 20,186,790 |
| 11 Nov 2009 | CNY | 4.9231 | 4.9308 | 4.7615 | 4.8923 | 4.8923 | -0.008 (-0.16%) | 12,193,112 |
| 10 Nov 2009 | CNY | 4.9769 | 5.0385 | 4.8846 | 4.9 | 4.9 | -0.031 (-0.62%) | 10,772,516 |
| 9 Nov 2009 | CNY | 4.9615 | 4.9846 | 4.8539 | 4.9308 | 4.9308 | +0.023 (+0.47%) | 11,149,270 |
| 6 Nov 2009 | CNY | 4.8 | 5.0385 | 4.7539 | 4.9077 | 4.9077 | +0.108 (+2.24%) | 18,846,323 |
| 5 Nov 2009 | CNY | 4.8 | 4.8539 | 4.7462 | 4.8 | 4.8 | 0.0 (0.0%) | 8,039,170 |
| 4 Nov 2009 | CNY | 4.7692 | 4.8923 | 4.7308 | 4.8 | 4.8 | +0.054 (+1.13%) | 11,962,997 |
