| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | CNY | 9.1308 | 9.1308 | 8.0769 | 8.3769 | 8.3769 | -0.508 (-5.71%) | 8,509,399 |
| 21 Dec 2009 | CNY | 8.7923 | 8.9154 | 8.7 | 8.8846 | 8.8846 | +0.131 (+1.49%) | 2,879,914 |
| 18 Dec 2009 | CNY | 8.9231 | 9.1231 | 8.6231 | 8.7539 | 8.7539 | -0.346 (-3.80%) | 3,389,786 |
| 17 Dec 2009 | CNY | 9.5385 | 9.6385 | 9 | 9.1 | 9.1 | -0.423 (-4.44%) | 4,121,490 |
| 16 Dec 2009 | CNY | 9.6846 | 9.8462 | 9.5 | 9.5231 | 9.5231 | -0.315 (-3.21%) | 4,740,209 |
| 15 Dec 2009 | CNY | 9.6154 | 9.9692 | 9.5231 | 9.8385 | 9.8385 | +0.454 (+4.84%) | 8,985,887 |
| 11 Dec 2009 | CNY | 9.4615 | 9.6 | 9.3539 | 9.3846 | 9.3846 | -0.154 (-1.61%) | 2,935,862 |
| 10 Dec 2009 | CNY | 9.2385 | 9.5615 | 9.1769 | 9.5385 | 9.5385 | +0.254 (+2.73%) | 4,834,687 |
| 9 Dec 2009 | CNY | 9.6154 | 9.6769 | 9.2539 | 9.2846 | 9.2846 | -0.431 (-4.43%) | 5,356,887 |
| 8 Dec 2009 | CNY | 9.5385 | 9.8308 | 9.4692 | 9.7154 | 9.7154 | +0.115 (+1.20%) | 7,461,591 |
| 7 Dec 2009 | CNY | 9.4615 | 9.7231 | 9.2462 | 9.6 | 9.6 | +0.392 (+4.26%) | 8,124,264 |
| 4 Dec 2009 | CNY | 9.4615 | 9.6 | 8.9462 | 9.2077 | 9.2077 | -0.238 (-2.52%) | 10,878,689 |
| 3 Dec 2009 | CNY | 9.1308 | 9.4462 | 8.9692 | 9.4462 | 9.4462 | +0.4 (+4.42%) | 12,838,317 |
| 2 Dec 2009 | CNY | 9.0231 | 9.2077 | 8.8615 | 9.0462 | 9.0462 | +0.062 (+0.69%) | 7,649,262 |
| 1 Dec 2009 | CNY | 8.5769 | 9.0692 | 8.5539 | 8.9846 | 8.9846 | +0.331 (+3.82%) | 6,984,000 |
| 30 Nov 2009 | CNY | 8.3692 | 8.6846 | 8.3154 | 8.6539 | 8.6539 | +0.346 (+4.17%) | 5,519,211 |
| 27 Nov 2009 | CNY | 8.6154 | 8.8077 | 8.2923 | 8.3077 | 8.3077 | -0.669 (-7.45%) | 7,753,817 |
| 26 Nov 2009 | CNY | 9.2308 | 9.5539 | 8.9308 | 8.9769 | 8.9769 | +0.031 (+0.34%) | 22,601,447 |
| 25 Nov 2009 | CNY | 8.6231 | 9.0154 | 8.5077 | 8.9462 | 8.9462 | +0.308 (+3.56%) | 7,916,486 |
| 24 Nov 2009 | CNY | 9.2308 | 9.3231 | 8.6 | 8.6385 | 8.6385 | -0.631 (-6.80%) | 9,822,400 |
| 23 Nov 2009 | CNY | 9.2692 | 9.3 | 9.0615 | 9.2692 | 9.2692 | +0.008 (+0.08%) | 7,438,737 |
| 20 Nov 2009 | CNY | 8.9923 | 9.3769 | 8.8846 | 9.2615 | 9.2615 | +0.169 (+1.86%) | 9,203,964 |
| 19 Nov 2009 | CNY | 8.6 | 9.2692 | 8.5385 | 9.0923 | 9.0923 | +0.569 (+6.68%) | 17,160,244 |
| 18 Nov 2009 | CNY | 8.4846 | 8.6231 | 8.3923 | 8.5231 | 8.5231 | +0.1 (+1.19%) | 8,429,856 |
| 17 Nov 2009 | CNY | 8.4615 | 8.6231 | 8.3385 | 8.4231 | 8.4231 | -0.061 (-0.72%) | 6,620,478 |
| 16 Nov 2009 | CNY | 8.3692 | 8.7231 | 8.2923 | 8.4846 | 8.4846 | +0.115 (+1.38%) | 13,540,382 |
| 13 Nov 2009 | CNY | 7.7769 | 8.4615 | 7.7769 | 8.3692 | 8.3692 | +0.569 (+7.30%) | 16,677,351 |
| 12 Nov 2009 | CNY | 7.8692 | 7.9077 | 7.7692 | 7.8 | 7.8 | -0.061 (-0.78%) | 4,242,157 |
| 11 Nov 2009 | CNY | 7.7 | 7.8692 | 7.6923 | 7.8615 | 7.8615 | +0.162 (+2.10%) | 5,157,272 |
| 10 Nov 2009 | CNY | 7.8154 | 7.8385 | 7.6846 | 7.7 | 7.7 | -0.1 (-1.28%) | 5,171,032 |
