| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2009 | CNY | 9.5829 | 9.7148 | 9.5061 | 9.681 | 9.681 | +0.123 (+1.28%) | 2,217,083 |
| 30 Nov 2009 | CNY | 9.3589 | 9.6043 | 9.3343 | 9.5583 | 9.5583 | +0.295 (+3.18%) | 2,094,423 |
| 27 Nov 2009 | CNY | 9.2821 | 9.4386 | 9.1747 | 9.2637 | 9.2637 | -0.04 (-0.43%) | 2,878,672 |
| 26 Nov 2009 | CNY | 9.7792 | 9.8836 | 9.2821 | 9.3036 | 9.3036 | -0.469 (-4.80%) | 3,792,715 |
| 25 Nov 2009 | CNY | 9.589 | 9.813 | 9.5123 | 9.7731 | 9.7731 | +0.184 (+1.92%) | 3,363,232 |
| 24 Nov 2009 | CNY | 10.3408 | 10.3653 | 9.5307 | 9.589 | 9.589 | -0.654 (-6.38%) | 5,357,055 |
| 23 Nov 2009 | CNY | 10.1873 | 10.4021 | 10.1413 | 10.2426 | 10.2426 | +0.08 (+0.79%) | 3,168,151 |
| 20 Nov 2009 | CNY | 10.0646 | 10.3101 | 10.0339 | 10.1628 | 10.1628 | -0.055 (-0.54%) | 4,058,893 |
| 19 Nov 2009 | CNY | 9.9296 | 10.307 | 9.8437 | 10.218 | 10.218 | +0.322 (+3.26%) | 6,365,888 |
| 18 Nov 2009 | CNY | 9.8621 | 10.0615 | 9.8437 | 9.8958 | 9.8958 | +0.031 (+0.31%) | 3,074,290 |
| 17 Nov 2009 | CNY | 10.0646 | 10.1106 | 9.8437 | 9.8652 | 9.8652 | -0.126 (-1.26%) | 3,760,513 |
| 16 Nov 2009 | CNY | 9.905 | 10.0186 | 9.8314 | 9.991 | 9.991 | +0.193 (+1.97%) | 3,971,149 |
| 13 Nov 2009 | CNY | 9.8774 | 9.8805 | 9.5675 | 9.7977 | 9.7977 | -0.021 (-0.22%) | 3,589,565 |
| 12 Nov 2009 | CNY | 9.6657 | 9.8191 | 9.5583 | 9.8191 | 9.8191 | +0.196 (+2.04%) | 2,741,265 |
| 11 Nov 2009 | CNY | 9.6043 | 9.681 | 9.5154 | 9.6227 | 9.6227 | -0.061 (-0.63%) | 2,188,066 |
| 10 Nov 2009 | CNY | 9.8437 | 9.9296 | 9.6841 | 9.6841 | 9.6841 | -0.16 (-1.62%) | 3,178,932 |
| 9 Nov 2009 | CNY | 9.6657 | 9.9112 | 9.6657 | 9.8437 | 9.8437 | +0.187 (+1.94%) | 3,972,514 |
| 6 Nov 2009 | CNY | 9.7301 | 9.7731 | 9.635 | 9.6565 | 9.6565 | -0.012 (-0.13%) | 2,759,737 |
| 5 Nov 2009 | CNY | 9.7884 | 9.7884 | 9.589 | 9.6688 | 9.6688 | -0.123 (-1.25%) | 2,724,788 |
| 4 Nov 2009 | CNY | 9.454 | 9.8191 | 9.4294 | 9.7915 | 9.7915 | +0.338 (+3.57%) | 4,804,813 |
| 3 Nov 2009 | CNY | 9.2975 | 9.6289 | 9.23 | 9.454 | 9.454 | +0.16 (+1.72%) | 2,953,413 |
| 2 Nov 2009 | CNY | 8.96 | 9.3006 | 8.8065 | 9.2944 | 9.2944 | +0.135 (+1.47%) | 1,913,923 |
| 30 Oct 2009 | CNY | 9.2668 | 9.3435 | 9.1011 | 9.1594 | 9.1594 | +0.058 (+0.64%) | 2,383,915 |
| 29 Oct 2009 | CNY | 9.1686 | 9.2423 | 8.9937 | 9.1011 | 9.1011 | -0.141 (-1.53%) | 1,389,226 |
| 28 Oct 2009 | CNY | 9.3404 | 9.3404 | 9.0459 | 9.2423 | 9.2423 | -0.12 (-1.28%) | 2,828,109 |
| 27 Oct 2009 | CNY | 9.5737 | 9.7056 | 9.3589 | 9.3619 | 9.3619 | -0.212 (-2.21%) | 2,726,238 |
| 26 Oct 2009 | CNY | 9.7884 | 9.7884 | 9.4509 | 9.5737 | 9.5737 | -0.178 (-1.82%) | 2,817,821 |
| 23 Oct 2009 | CNY | 9.6903 | 9.8191 | 9.6412 | 9.7516 | 9.7516 | +0.031 (+0.32%) | 3,191,677 |
| 22 Oct 2009 | CNY | 9.5614 | 9.7762 | 9.5246 | 9.7209 | 9.7209 | +0.147 (+1.54%) | 2,665,521 |
| 21 Oct 2009 | CNY | 9.6043 | 9.9265 | 9.5123 | 9.5737 | 9.5737 | -0.126 (-1.30%) | 3,658,411 |
