| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 4.9864 | 5.1732 | 4.7709 | 5.1493 | 5.1493 | +0.144 (+2.87%) | 22,023,973 |
| 3 Dec 2009 | CNY | 4.9002 | 5.0247 | 4.8188 | 5.0056 | 5.0056 | +0.101 (+2.05%) | 8,366,157 |
| 2 Dec 2009 | CNY | 4.814 | 5.0247 | 4.814 | 4.905 | 4.905 | +0.139 (+2.91%) | 10,190,652 |
| 1 Dec 2009 | CNY | 4.6703 | 4.7852 | 4.5793 | 4.7661 | 4.7661 | +0.12 (+2.58%) | 8,315,429 |
| 30 Nov 2009 | CNY | 4.4547 | 4.7086 | 4.4547 | 4.6463 | 4.6463 | +0.211 (+4.75%) | 6,088,303 |
| 27 Nov 2009 | CNY | 4.4595 | 4.632 | 4.4164 | 4.4356 | 4.4356 | -0.115 (-2.52%) | 5,638,455 |
| 26 Nov 2009 | CNY | 4.7804 | 4.7804 | 4.5026 | 4.5505 | 4.5505 | -0.23 (-4.81%) | 10,505,582 |
| 25 Nov 2009 | CNY | 4.5888 | 4.7948 | 4.5505 | 4.7804 | 4.7804 | +0.182 (+3.96%) | 10,780,827 |
| 24 Nov 2009 | CNY | 5.0199 | 5.1253 | 4.5553 | 4.5984 | 4.5984 | -0.465 (-9.18%) | 20,607,888 |
| 23 Nov 2009 | CNY | 4.8762 | 5.1253 | 4.8715 | 5.0631 | 5.0631 | +0.182 (+3.73%) | 11,438,253 |
| 20 Nov 2009 | CNY | 4.9194 | 4.9529 | 4.8092 | 4.881 | 4.881 | +0.067 (+1.39%) | 11,324,128 |
| 19 Nov 2009 | CNY | 4.79 | 4.814 | 4.6751 | 4.814 | 4.814 | +0.053 (+1.11%) | 7,915,395 |
| 18 Nov 2009 | CNY | 4.7613 | 4.8906 | 4.7373 | 4.7613 | 4.7613 | -0.067 (-1.39%) | 9,399,131 |
| 17 Nov 2009 | CNY | 4.8188 | 4.9673 | 4.7565 | 4.8283 | 4.8283 | +0.029 (+0.60%) | 10,969,323 |
| 16 Nov 2009 | CNY | 4.6607 | 4.8762 | 4.632 | 4.7996 | 4.7996 | +0.144 (+3.09%) | 13,165,610 |
| 13 Nov 2009 | CNY | 4.5888 | 4.6751 | 4.4547 | 4.6559 | 4.6559 | +0.086 (+1.89%) | 15,197,916 |
| 12 Nov 2009 | CNY | 4.5745 | 4.6942 | 4.5266 | 4.5697 | 4.5697 | -0.029 (-0.62%) | 12,166,192 |
| 11 Nov 2009 | CNY | 4.7469 | 4.7565 | 4.5505 | 4.5984 | 4.5984 | -0.211 (-4.38%) | 16,064,810 |
| 10 Nov 2009 | CNY | 4.8379 | 4.9098 | 4.7421 | 4.8092 | 4.8092 | -0.048 (-0.99%) | 13,598,064 |
| 9 Nov 2009 | CNY | 4.7661 | 4.8858 | 4.6942 | 4.8571 | 4.8571 | +0.105 (+2.22%) | 18,441,545 |
| 6 Nov 2009 | CNY | 4.5505 | 4.8762 | 4.517 | 4.7517 | 4.7517 | +0.129 (+2.80%) | 24,228,545 |
| 5 Nov 2009 | CNY | 4.4595 | 4.7709 | 4.4595 | 4.6224 | 4.6224 | +0.192 (+4.32%) | 23,932,004 |
| 4 Nov 2009 | CNY | 4.2631 | 4.4787 | 4.2152 | 4.4308 | 4.4308 | +0.148 (+3.47%) | 14,579,331 |
| 3 Nov 2009 | CNY | 4.2056 | 4.3733 | 4.1577 | 4.2823 | 4.2823 | +0.091 (+2.17%) | 11,512,620 |
| 2 Nov 2009 | CNY | 3.9757 | 4.22 | 3.9278 | 4.1913 | 4.1913 | +0.158 (+3.92%) | 11,616,471 |
| 30 Oct 2009 | CNY | 4.014 | 4.1721 | 3.9757 | 4.0332 | 4.0332 | +0.058 (+1.45%) | 8,835,346 |
| 29 Oct 2009 | CNY | 3.9757 | 3.9997 | 3.9278 | 3.9757 | 3.9757 | -0.062 (-1.54%) | 3,933,985 |
| 28 Oct 2009 | CNY | 3.9853 | 4.0619 | 3.9518 | 4.038 | 4.038 | +0.014 (+0.36%) | 4,480,748 |
| 27 Oct 2009 | CNY | 4.0955 | 4.105 | 3.9757 | 4.0236 | 4.0236 | -0.086 (-2.10%) | 7,029,029 |
| 26 Oct 2009 | CNY | 4.0715 | 4.1673 | 3.9997 | 4.1098 | 4.1098 | +0.034 (+0.82%) | 7,190,479 |
