| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2009 | CNY | 5.4332 | 5.6843 | 5.2917 | 5.6683 | 5.6683 | +0.24 (+4.42%) | 18,163,099 |
| 11 Dec 2009 | CNY | 5.2802 | 5.5702 | 5.2802 | 5.4286 | 5.4286 | +0.148 (+2.81%) | 17,334,172 |
| 10 Dec 2009 | CNY | 5.2734 | 5.3373 | 5.23 | 5.2802 | 5.2802 | +0.011 (+0.22%) | 5,966,883 |
| 9 Dec 2009 | CNY | 5.3784 | 5.4058 | 5.2209 | 5.2688 | 5.2688 | -0.146 (-2.70%) | 8,092,752 |
| 8 Dec 2009 | CNY | 5.383 | 5.4309 | 5.2962 | 5.4149 | 5.4149 | +0.039 (+0.72%) | 10,044,169 |
| 7 Dec 2009 | CNY | 5.1935 | 5.4035 | 5.1707 | 5.3761 | 5.3761 | +0.173 (+3.33%) | 10,197,196 |
| 4 Dec 2009 | CNY | 5.3191 | 5.3601 | 5.1022 | 5.2026 | 5.2026 | -0.162 (-3.02%) | 14,603,280 |
| 3 Dec 2009 | CNY | 5.1889 | 5.399 | 5.1433 | 5.3647 | 5.3647 | +0.183 (+3.52%) | 14,997,199 |
| 2 Dec 2009 | CNY | 5.1593 | 5.2277 | 5.1364 | 5.1821 | 5.1821 | +0.023 (+0.44%) | 7,666,466 |
| 1 Dec 2009 | CNY | 5.0177 | 5.1593 | 4.9789 | 5.1593 | 5.1593 | +0.142 (+2.82%) | 8,219,953 |
| 30 Nov 2009 | CNY | 4.8899 | 5.0177 | 4.8648 | 5.0177 | 5.0177 | +0.178 (+3.68%) | 7,687,479 |
| 27 Nov 2009 | CNY | 4.8397 | 4.9447 | 4.7894 | 4.8397 | 4.8397 | -0.073 (-1.49%) | 8,299,861 |
| 26 Nov 2009 | CNY | 5.2232 | 5.2483 | 4.8853 | 4.9127 | 4.9127 | -0.308 (-5.90%) | 12,561,473 |
| 25 Nov 2009 | CNY | 5.0679 | 5.2255 | 4.9949 | 5.2209 | 5.2209 | +0.137 (+2.69%) | 11,769,464 |
| 24 Nov 2009 | CNY | 5.5382 | 5.5702 | 4.988 | 5.0839 | 5.0839 | -0.361 (-6.62%) | 20,821,731 |
| 23 Nov 2009 | CNY | 5.3305 | 5.4789 | 5.2962 | 5.4446 | 5.4446 | +0.114 (+2.14%) | 12,373,239 |
| 20 Nov 2009 | CNY | 5.2506 | 5.3647 | 5.2049 | 5.3305 | 5.3305 | +0.085 (+1.61%) | 11,499,198 |
| 19 Nov 2009 | CNY | 5.1912 | 5.2734 | 5.1661 | 5.246 | 5.246 | +0.089 (+1.73%) | 9,842,018 |
| 18 Nov 2009 | CNY | 5.1935 | 5.2118 | 5.0931 | 5.157 | 5.157 | -0.032 (-0.61%) | 10,358,118 |
| 16 Nov 2009 | CNY | 5.2209 | 5.2277 | 5.1364 | 5.1889 | 5.1889 | +0.057 (+1.11%) | 13,937,500 |
| 13 Nov 2009 | CNY | 5.0223 | 5.1867 | 5.0109 | 5.1319 | 5.1319 | +0.059 (+1.17%) | 13,185,538 |
| 12 Nov 2009 | CNY | 4.9538 | 5.1593 | 4.9492 | 5.0725 | 5.0725 | +0.135 (+2.73%) | 16,021,855 |
| 11 Nov 2009 | CNY | 4.9173 | 4.9652 | 4.8853 | 4.9378 | 4.9378 | +0.016 (+0.33%) | 6,549,207 |
| 10 Nov 2009 | CNY | 4.9287 | 5.0109 | 4.9104 | 4.9218 | 4.9218 | +0.025 (+0.51%) | 8,890,490 |
| 9 Nov 2009 | CNY | 4.9743 | 4.9766 | 4.8351 | 4.8967 | 4.8967 | -0.046 (-0.92%) | 7,258,389 |
| 6 Nov 2009 | CNY | 4.931 | 4.9995 | 4.9081 | 4.9424 | 4.9424 | +0.048 (+0.98%) | 9,404,145 |
| 5 Nov 2009 | CNY | 4.899 | 4.9196 | 4.8419 | 4.8944 | 4.8944 | +0.021 (+0.42%) | 6,852,454 |
| 4 Nov 2009 | CNY | 4.8442 | 4.9059 | 4.8168 | 4.8739 | 4.8739 | +0.034 (+0.71%) | 7,465,717 |
| 3 Nov 2009 | CNY | 4.7255 | 4.8556 | 4.7027 | 4.8397 | 4.8397 | +0.114 (+2.42%) | 8,189,692 |
| 2 Nov 2009 | CNY | 4.5429 | 4.7438 | 4.4881 | 4.7255 | 4.7255 | +0.107 (+2.32%) | 5,436,775 |
