| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 2.63 | 2.72 | 2.5 | 2.685 | 2.685 | +0.048 (+1.80%) | 33,822,892 |
| 3 Dec 2009 | CNY | 2.5925 | 2.65 | 2.59 | 2.6375 | 2.6375 | +0.03 (+1.15%) | 16,310,560 |
| 2 Dec 2009 | CNY | 2.5925 | 2.6425 | 2.5475 | 2.6075 | 2.6075 | +0.03 (+1.16%) | 19,721,600 |
| 1 Dec 2009 | CNY | 2.5125 | 2.5875 | 2.4925 | 2.5775 | 2.5775 | +0.06 (+2.38%) | 22,532,860 |
| 30 Nov 2009 | CNY | 2.42 | 2.5225 | 2.42 | 2.5175 | 2.5175 | +0.115 (+4.79%) | 16,379,056 |
| 27 Nov 2009 | CNY | 2.405 | 2.4675 | 2.395 | 2.4025 | 2.4025 | -0.025 (-1.03%) | 16,779,924 |
| 26 Nov 2009 | CNY | 2.525 | 2.545 | 2.41 | 2.4275 | 2.4275 | -0.115 (-4.52%) | 22,402,664 |
| 25 Nov 2009 | CNY | 2.4825 | 2.57 | 2.4175 | 2.5425 | 2.5425 | +0.043 (+1.70%) | 22,253,832 |
| 24 Nov 2009 | CNY | 2.6525 | 2.705 | 2.4525 | 2.5 | 2.5 | -0.188 (-6.98%) | 35,432,752 |
| 23 Nov 2009 | CNY | 2.625 | 2.725 | 2.58 | 2.6875 | 2.6875 | +0.09 (+3.46%) | 26,145,588 |
| 20 Nov 2009 | CNY | 2.6 | 2.6725 | 2.565 | 2.5975 | 2.5975 | -0.02 (-0.76%) | 23,851,896 |
| 19 Nov 2009 | CNY | 2.4975 | 2.7425 | 2.475 | 2.6175 | 2.6175 | +0.105 (+4.18%) | 40,160,732 |
| 18 Nov 2009 | CNY | 2.425 | 2.5425 | 2.3875 | 2.5125 | 2.5125 | +0.092 (+3.82%) | 34,073,912 |
| 17 Nov 2009 | CNY | 2.3925 | 2.445 | 2.355 | 2.42 | 2.42 | +0.03 (+1.26%) | 20,922,516 |
| 16 Nov 2009 | CNY | 2.35 | 2.4325 | 2.35 | 2.39 | 2.39 | +0.05 (+2.14%) | 20,898,900 |
| 13 Nov 2009 | CNY | 2.33 | 2.37 | 2.2825 | 2.34 | 2.34 | +0.005 (+0.21%) | 13,479,704 |
| 12 Nov 2009 | CNY | 2.335 | 2.37 | 2.315 | 2.335 | 2.335 | +0.013 (+0.54%) | 19,183,400 |
| 11 Nov 2009 | CNY | 2.285 | 2.325 | 2.2725 | 2.3225 | 2.3225 | +0.037 (+1.64%) | 12,897,124 |
| 10 Nov 2009 | CNY | 2.28 | 2.3325 | 2.275 | 2.285 | 2.285 | +0.01 (+0.44%) | 17,887,556 |
| 9 Nov 2009 | CNY | 2.28 | 2.2925 | 2.2425 | 2.275 | 2.275 | -0.01 (-0.44%) | 15,491,052 |
| 6 Nov 2009 | CNY | 2.3475 | 2.39 | 2.2825 | 2.285 | 2.285 | -0.058 (-2.45%) | 25,909,204 |
| 5 Nov 2009 | CNY | 2.29 | 2.4075 | 2.26 | 2.3425 | 2.3425 | +0.043 (+1.85%) | 30,278,844 |
| 4 Nov 2009 | CNY | 2.25 | 2.3125 | 2.2325 | 2.3 | 2.3 | +0.025 (+1.10%) | 24,943,368 |
| 3 Nov 2009 | CNY | 2.27 | 2.2975 | 2.2125 | 2.275 | 2.275 | -0.005 (-0.22%) | 27,184,872 |
| 2 Nov 2009 | CNY | 2.1 | 2.3325 | 2.0875 | 2.28 | 2.28 | +0.14 (+6.54%) | 45,009,944 |
| 30 Oct 2009 | CNY | 2.115 | 2.1725 | 2.08 | 2.14 | 2.14 | +0.043 (+2.03%) | 18,341,948 |
| 29 Oct 2009 | CNY | 2.08 | 2.17 | 2.055 | 2.0975 | 2.0975 | -0.005 (-0.24%) | 14,763,180 |
| 28 Oct 2009 | CNY | 2.085 | 2.1075 | 2.0625 | 2.1025 | 2.1025 | +0.015 (+0.72%) | 9,731,128 |
| 27 Oct 2009 | CNY | 2.14 | 2.1425 | 2.0875 | 2.0875 | 2.0875 | -0.09 (-4.13%) | 15,250,004 |
| 26 Oct 2009 | CNY | 2.125 | 2.2375 | 2.12 | 2.1775 | 2.1775 | +0.058 (+2.71%) | 43,447,992 |
