| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2009 | CNY | 3.3179 | 3.3735 | 3.2215 | 3.3698 | 3.3698 | +0.052 (+1.56%) | 15,065,301 |
| 9 Dec 2009 | CNY | 3.4106 | 3.4662 | 3.266 | 3.3179 | 3.3179 | -0.13 (-3.76%) | 16,116,366 |
| 8 Dec 2009 | CNY | 3.381 | 3.5144 | 3.3105 | 3.4477 | 3.4477 | +0.085 (+2.54%) | 25,052,472 |
| 7 Dec 2009 | CNY | 3.2734 | 3.381 | 3.2549 | 3.3624 | 3.3624 | +0.078 (+2.37%) | 19,690,505 |
| 4 Dec 2009 | CNY | 3.2104 | 3.4032 | 3.1882 | 3.2846 | 3.2846 | +0.074 (+2.31%) | 36,689,570 |
| 3 Dec 2009 | CNY | 3.1882 | 3.2438 | 3.1511 | 3.2104 | 3.2104 | +0.022 (+0.70%) | 15,360,636 |
| 2 Dec 2009 | CNY | 3.0658 | 3.2067 | 3.0473 | 3.1882 | 3.1882 | +0.126 (+4.12%) | 23,105,362 |
| 1 Dec 2009 | CNY | 2.9509 | 3.0844 | 2.9064 | 3.0621 | 3.0621 | +0.119 (+4.03%) | 17,667,820 |
| 30 Nov 2009 | CNY | 2.9064 | 2.9583 | 2.8805 | 2.9435 | 2.9435 | +0.093 (+3.25%) | 10,215,449 |
| 27 Nov 2009 | CNY | 2.8026 | 2.9695 | 2.7656 | 2.8508 | 2.8508 | +0.018 (+0.65%) | 13,036,463 |
| 26 Nov 2009 | CNY | 3.0733 | 3.0881 | 2.8212 | 2.8323 | 2.8323 | -0.237 (-7.73%) | 18,801,366 |
| 25 Nov 2009 | CNY | 3.0065 | 3.0881 | 2.9583 | 3.0696 | 3.0696 | +0.03 (+0.98%) | 16,286,350 |
| 24 Nov 2009 | CNY | 3.2623 | 3.2623 | 3.0399 | 3.0399 | 3.0399 | -0.211 (-6.50%) | 22,303,097 |
| 23 Nov 2009 | CNY | 3.2623 | 3.3142 | 3.2141 | 3.2512 | 3.2512 | +0.078 (+2.45%) | 24,900,896 |
| 20 Nov 2009 | CNY | 3.1215 | 3.2067 | 3.077 | 3.1734 | 3.1734 | +0.033 (+1.06%) | 26,421,868 |
| 19 Nov 2009 | CNY | 3.1437 | 3.1734 | 3.0992 | 3.14 | 3.14 | -0.004 (-0.12%) | 22,864,583 |
| 18 Nov 2009 | CNY | 3.1845 | 3.1993 | 3.114 | 3.1437 | 3.1437 | -0.033 (-1.05%) | 19,146,510 |
| 17 Nov 2009 | CNY | 3.0696 | 3.2067 | 3.0399 | 3.1771 | 3.1771 | +0.115 (+3.76%) | 30,734,981 |
| 16 Nov 2009 | CNY | 3.0658 | 3.0992 | 3.0362 | 3.0621 | 3.0621 | +0.015 (+0.49%) | 27,289,263 |
| 13 Nov 2009 | CNY | 2.9732 | 3.0547 | 2.9732 | 3.0473 | 3.0473 | +0.026 (+0.86%) | 16,605,436 |
| 12 Nov 2009 | CNY | 3.1177 | 3.1215 | 2.9843 | 3.0214 | 3.0214 | -0.096 (-3.09%) | 28,740,490 |
| 11 Nov 2009 | CNY | 3.0955 | 3.1437 | 3.0547 | 3.1177 | 3.1177 | +0.007 (+0.24%) | 17,621,014 |
| 10 Nov 2009 | CNY | 3.114 | 3.1474 | 3.0362 | 3.1103 | 3.1103 | -0.063 (-1.99%) | 32,566,982 |
| 9 Nov 2009 | CNY | 3.355 | 3.355 | 3.051 | 3.1734 | 3.1734 | -0.193 (-5.72%) | 63,266,127 |
| 28 Oct 2009 | CNY | 3.0584 | 3.3661 | 3.0325 | 3.3661 | 3.3661 | +0.308 (+10.06%) | 48,428,910 |
| 27 Oct 2009 | CNY | 3.0102 | 3.0696 | 2.9657 | 3.0584 | 3.0584 | +0.011 (+0.36%) | 18,444,766 |
| 26 Oct 2009 | CNY | 2.9917 | 3.1511 | 2.9472 | 3.0473 | 3.0473 | +0.119 (+4.05%) | 32,382,893 |
| 22 Oct 2009 | CNY | 2.9213 | 2.988 | 2.8582 | 2.9287 | 2.9287 | 0.0 (0.0%) | 14,261,046 |
| 21 Oct 2009 | CNY | 2.9398 | 3.0028 | 2.8471 | 2.9287 | 2.9287 | +0.007 (+0.25%) | 18,232,478 |
| 20 Oct 2009 | CNY | 2.9213 | 2.9806 | 2.8879 | 2.9213 | 2.9213 | 0.0 (0.0%) | 14,906,569 |
