| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 9.445 | 9.575 | 8.825 | 9.045 | 9.045 | -0.475 (-4.99%) | 10,131,388 |
| 3 Dec 2009 | CNY | 9.28 | 9.595 | 9.14 | 9.52 | 9.52 | +0.24 (+2.59%) | 8,286,546 |
| 2 Dec 2009 | CNY | 9.275 | 9.395 | 9.2 | 9.28 | 9.28 | +0.01 (+0.11%) | 7,601,582 |
| 1 Dec 2009 | CNY | 9.025 | 9.275 | 8.92 | 9.27 | 9.27 | +0.255 (+2.83%) | 6,218,852 |
| 30 Nov 2009 | CNY | 8.6 | 9.08 | 8.57 | 9.015 | 9.015 | +0.48 (+5.62%) | 6,889,694 |
| 27 Nov 2009 | CNY | 8.695 | 8.97 | 8.5 | 8.535 | 8.535 | -0.28 (-3.18%) | 8,042,376 |
| 26 Nov 2009 | CNY | 9.44 | 9.575 | 8.75 | 8.815 | 8.815 | -0.75 (-7.84%) | 11,885,510 |
| 25 Nov 2009 | CNY | 9.195 | 9.665 | 8.86 | 9.565 | 9.565 | +0.355 (+3.85%) | 12,489,746 |
| 24 Nov 2009 | CNY | 10 | 10.09 | 9.175 | 9.21 | 9.21 | -0.7 (-7.06%) | 17,679,028 |
| 23 Nov 2009 | CNY | 9.505 | 9.98 | 9.45 | 9.91 | 9.91 | +0.43 (+4.54%) | 14,715,530 |
| 20 Nov 2009 | CNY | 9.295 | 9.635 | 9.18 | 9.48 | 9.48 | +0.225 (+2.43%) | 15,616,946 |
| 19 Nov 2009 | CNY | 9.075 | 9.255 | 8.94 | 9.255 | 9.255 | +0.255 (+2.83%) | 13,090,016 |
| 18 Nov 2009 | CNY | 8.8 | 9.1 | 8.8 | 9 | 9 | +0.125 (+1.41%) | 7,530,060 |
| 17 Nov 2009 | CNY | 8.96 | 8.98 | 8.785 | 8.875 | 8.875 | -0.065 (-0.73%) | 6,629,970 |
| 16 Nov 2009 | CNY | 8.815 | 9.09 | 8.79 | 8.94 | 8.94 | +0.195 (+2.23%) | 11,058,670 |
| 13 Nov 2009 | CNY | 8.41 | 8.75 | 8.41 | 8.745 | 8.745 | +0.22 (+2.58%) | 9,558,004 |
| 11 Nov 2009 | CNY | 8.5 | 8.6 | 8.43 | 8.525 | 8.525 | -0.025 (-0.29%) | 4,591,012 |
| 10 Nov 2009 | CNY | 8.76 | 8.825 | 8.51 | 8.55 | 8.55 | -0.23 (-2.62%) | 7,534,762 |
| 9 Nov 2009 | CNY | 8.47 | 8.945 | 8.47 | 8.78 | 8.78 | +0.225 (+2.63%) | 13,320,828 |
| 6 Nov 2009 | CNY | 8.575 | 8.72 | 8.455 | 8.555 | 8.555 | 0.0 (0.0%) | 10,959,138 |
| 5 Nov 2009 | CNY | 8.3 | 8.575 | 8.265 | 8.555 | 8.555 | +0.245 (+2.95%) | 11,629,030 |
| 4 Nov 2009 | CNY | 8.21 | 8.32 | 8.14 | 8.31 | 8.31 | +0.1 (+1.22%) | 5,649,824 |
| 3 Nov 2009 | CNY | 7.86 | 8.21 | 7.825 | 8.21 | 8.21 | +0.3 (+3.79%) | 5,548,924 |
| 2 Nov 2009 | CNY | 7.675 | 7.93 | 7.5 | 7.91 | 7.91 | +0.125 (+1.61%) | 4,197,784 |
| 30 Oct 2009 | CNY | 7.85 | 7.97 | 7.75 | 7.785 | 7.785 | +0.085 (+1.10%) | 3,581,478 |
| 29 Oct 2009 | CNY | 7.875 | 7.885 | 7.7 | 7.7 | 7.7 | -0.255 (-3.21%) | 3,431,850 |
| 28 Oct 2009 | CNY | 8.005 | 8.135 | 7.8 | 7.955 | 7.955 | -0.14 (-1.73%) | 4,125,546 |
| 27 Oct 2009 | CNY | 8.48 | 8.48 | 8.09 | 8.095 | 8.095 | -0.36 (-4.26%) | 8,756,478 |
| 26 Oct 2009 | CNY | 8.455 | 8.455 | 8.455 | 8.455 | 8.455 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | CNY | 8.155 | 8.485 | 8.155 | 8.455 | 8.455 | +0.285 (+3.49%) | 9,867,658 |
