| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2009 | CNY | 9.28 | 9.3267 | 8.8533 | 9.1533 | 9.1533 | -0.127 (-1.37%) | 3,615,576 |
| 11 Dec 2009 | CNY | 9.4533 | 9.46 | 9.2067 | 9.28 | 9.28 | -0.153 (-1.63%) | 2,764,533 |
| 10 Dec 2009 | CNY | 9.2 | 9.4333 | 9.1333 | 9.4333 | 9.4333 | +0.3 (+3.28%) | 3,961,351 |
| 9 Dec 2009 | CNY | 9.2067 | 9.3867 | 9.1333 | 9.1333 | 9.1333 | -0.133 (-1.44%) | 3,423,171 |
| 8 Dec 2009 | CNY | 9.4133 | 9.5 | 9.14 | 9.2667 | 9.2667 | -0.147 (-1.56%) | 4,466,515 |
| 7 Dec 2009 | CNY | 9.4933 | 9.6333 | 9.2333 | 9.4133 | 9.4133 | +0.007 (+0.07%) | 4,379,752 |
| 4 Dec 2009 | CNY | 9.46 | 9.7333 | 9 | 9.4067 | 9.4067 | -0.1 (-1.05%) | 9,340,791 |
| 3 Dec 2009 | CNY | 9.1267 | 9.5533 | 9.0933 | 9.5067 | 9.5067 | +0.287 (+3.11%) | 7,939,014 |
| 2 Dec 2009 | CNY | 8.88 | 9.4267 | 8.7467 | 9.22 | 9.22 | +0.42 (+4.77%) | 8,880,912 |
| 1 Dec 2009 | CNY | 8.5 | 8.8 | 8.46 | 8.8 | 8.8 | +0.3 (+3.53%) | 4,732,842 |
| 30 Nov 2009 | CNY | 8.2 | 8.5267 | 8.1267 | 8.5 | 8.5 | +0.433 (+5.37%) | 4,408,026 |
| 27 Nov 2009 | CNY | 8.2533 | 8.5667 | 8.02 | 8.0667 | 8.0667 | -0.28 (-3.35%) | 6,299,110 |
| 26 Nov 2009 | CNY | 8.9333 | 9.26 | 8.2333 | 8.3467 | 8.3467 | -0.68 (-7.53%) | 8,753,563 |
| 25 Nov 2009 | CNY | 8.5067 | 9.0467 | 8.3867 | 9.0267 | 9.0267 | +0.52 (+6.11%) | 7,319,518 |
| 24 Nov 2009 | CNY | 8.8467 | 9.2 | 8.5067 | 8.5067 | 8.5067 | -0.333 (-3.77%) | 10,557,825 |
| 23 Nov 2009 | CNY | 8.82 | 8.9267 | 8.6 | 8.84 | 8.84 | -0.013 (-0.15%) | 8,823,667 |
| 20 Nov 2009 | CNY | 8.8667 | 9.0467 | 8.8 | 8.8533 | 8.8533 | -0.087 (-0.97%) | 4,353,378 |
| 19 Nov 2009 | CNY | 9 | 9.0533 | 8.7867 | 8.94 | 8.94 | -0.02 (-0.22%) | 4,672,075 |
| 18 Nov 2009 | CNY | 8.6267 | 9 | 8.5067 | 8.96 | 8.96 | +0.42 (+4.92%) | 6,591,469 |
| 17 Nov 2009 | CNY | 8.7333 | 8.7933 | 8.5 | 8.54 | 8.54 | -0.16 (-1.84%) | 4,777,461 |
| 16 Nov 2009 | CNY | 8.6133 | 8.78 | 8.3333 | 8.7 | 8.7 | +0.253 (+3.00%) | 7,017,220 |
| 13 Nov 2009 | CNY | 7.9667 | 8.4733 | 7.9667 | 8.4467 | 8.4467 | +0.38 (+4.71%) | 7,325,140 |
| 12 Nov 2009 | CNY | 7.8867 | 8.1933 | 7.8867 | 8.0667 | 8.0667 | +0.133 (+1.68%) | 6,087,549 |
| 11 Nov 2009 | CNY | 7.8067 | 7.9867 | 7.7667 | 7.9333 | 7.9333 | +0.027 (+0.34%) | 3,660,712 |
| 10 Nov 2009 | CNY | 7.9333 | 8.1667 | 7.8667 | 7.9067 | 7.9067 | +0.02 (+0.25%) | 6,209,574 |
| 9 Nov 2009 | CNY | 7.9533 | 7.9933 | 7.7333 | 7.8867 | 7.8867 | -0.06 (-0.76%) | 5,440,654 |
| 6 Nov 2009 | CNY | 7.9133 | 8.1 | 7.7867 | 7.9467 | 7.9467 | +0.033 (+0.42%) | 8,182,276 |
| 5 Nov 2009 | CNY | 7.8533 | 7.96 | 7.68 | 7.9133 | 7.9133 | +0.06 (+0.76%) | 7,810,114 |
| 4 Nov 2009 | CNY | 7.5333 | 7.9867 | 7.5067 | 7.8533 | 7.8533 | +0.293 (+3.88%) | 11,318,613 |
| 3 Nov 2009 | CNY | 7.4 | 7.5933 | 7.34 | 7.56 | 7.56 | +0.173 (+2.35%) | 7,135,351 |
