| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2009 | CNY | 9.5556 | 9.6889 | 9.4356 | 9.6133 | 9.6133 | -0.053 (-0.55%) | 2,418,189 |
| 11 Dec 2009 | CNY | 9.8667 | 9.9422 | 9.5556 | 9.6667 | 9.6667 | -0.2 (-2.03%) | 3,449,520 |
| 10 Dec 2009 | CNY | 9.7644 | 9.8889 | 9.7467 | 9.8667 | 9.8667 | +0.102 (+1.05%) | 1,334,074 |
| 9 Dec 2009 | CNY | 9.8444 | 9.9556 | 9.6889 | 9.7644 | 9.7644 | -0.173 (-1.74%) | 3,639,458 |
| 8 Dec 2009 | CNY | 9.9956 | 9.9956 | 9.6 | 9.9378 | 9.9378 | +0.009 (+0.09%) | 4,240,089 |
| 7 Dec 2009 | CNY | 9.8311 | 10 | 9.6844 | 9.9289 | 9.9289 | +0.102 (+1.04%) | 3,850,850 |
| 4 Dec 2009 | CNY | 10.3156 | 10.4756 | 9.6978 | 9.8267 | 9.8267 | -0.489 (-4.74%) | 4,762,091 |
| 3 Dec 2009 | CNY | 10.3911 | 10.5556 | 10.2667 | 10.3156 | 10.3156 | -0.107 (-1.02%) | 2,516,060 |
| 2 Dec 2009 | CNY | 10.3067 | 10.5156 | 10.2533 | 10.4222 | 10.4222 | +0.12 (+1.16%) | 4,093,150 |
| 1 Dec 2009 | CNY | 10.1778 | 10.3956 | 9.9911 | 10.3022 | 10.3022 | +0.142 (+1.40%) | 4,122,009 |
| 30 Nov 2009 | CNY | 9.6889 | 10.2578 | 9.5778 | 10.16 | 10.16 | +0.582 (+6.08%) | 4,813,294 |
| 27 Nov 2009 | CNY | 9.4222 | 9.7467 | 9.3378 | 9.5778 | 9.5778 | +0.031 (+0.33%) | 3,486,924 |
| 26 Nov 2009 | CNY | 10.1333 | 10.2 | 9.3556 | 9.5467 | 9.5467 | -0.533 (-5.29%) | 4,625,838 |
| 25 Nov 2009 | CNY | 9.9778 | 10.1511 | 9.7822 | 10.08 | 10.08 | +0.08 (+0.80%) | 2,624,658 |
| 24 Nov 2009 | CNY | 10.3333 | 10.4356 | 9.7556 | 10 | 10 | -0.333 (-3.23%) | 5,436,452 |
| 23 Nov 2009 | CNY | 10.5556 | 10.5556 | 10.0889 | 10.3333 | 10.3333 | -0.12 (-1.15%) | 3,762,162 |
| 19 Nov 2009 | CNY | 10.4 | 10.5378 | 10.3022 | 10.4533 | 10.4533 | +0.049 (+0.47%) | 2,254,574 |
| 18 Nov 2009 | CNY | 10.44 | 10.5467 | 10.2756 | 10.4044 | 10.4044 | -0.013 (-0.13%) | 1,203,106 |
| 17 Nov 2009 | CNY | 10.3644 | 10.6489 | 10.3111 | 10.4178 | 10.4178 | +0.04 (+0.39%) | 2,117,146 |
| 16 Nov 2009 | CNY | 10.1778 | 10.6133 | 10.1733 | 10.3778 | 10.3778 | +0.244 (+2.41%) | 3,495,530 |
| 13 Nov 2009 | CNY | 10.0889 | 10.16 | 9.9467 | 10.1333 | 10.1333 | -0.08 (-0.78%) | 2,013,192 |
| 12 Nov 2009 | CNY | 10.1333 | 10.2667 | 9.8444 | 10.2133 | 10.2133 | +0.182 (+1.82%) | 5,581,755 |
| 11 Nov 2009 | CNY | 10.0356 | 10.1333 | 9.8444 | 10.0311 | 10.0311 | -0.004 (-0.04%) | 1,671,711 |
| 10 Nov 2009 | CNY | 10.1556 | 10.1556 | 9.8444 | 10.0356 | 10.0356 | -0.004 (-0.04%) | 3,304,154 |
| 9 Nov 2009 | CNY | 9.68 | 10.1333 | 9.5556 | 10.04 | 10.04 | +0.351 (+3.62%) | 4,063,833 |
| 6 Nov 2009 | CNY | 9.9111 | 9.9111 | 9.68 | 9.6889 | 9.6889 | -0.222 (-2.24%) | 3,145,630 |
| 5 Nov 2009 | CNY | 9.5556 | 9.9289 | 9.3333 | 9.9111 | 9.9111 | +0.355 (+3.72%) | 4,174,589 |
| 4 Nov 2009 | CNY | 9.6578 | 9.6711 | 9.4222 | 9.5556 | 9.5556 | -0.098 (-1.01%) | 3,141,857 |
| 3 Nov 2009 | CNY | 9.72 | 9.72 | 9.4711 | 9.6533 | 9.6533 | 0.0 (0.0%) | 4,461,817 |
| 2 Nov 2009 | CNY | 9.0444 | 9.6889 | 9.0267 | 9.6533 | 9.6533 | +0.511 (+5.59%) | 5,163,021 |
