| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | CNY | 5.1604 | 5.3083 | 5.1167 | 5.1854 | 5.1854 | +0.058 (+1.14%) | 6,596,908 |
| 1 Dec 2009 | CNY | 5.0833 | 5.1979 | 5.0625 | 5.1271 | 5.1271 | +0.05 (+0.98%) | 7,434,753 |
| 30 Nov 2009 | CNY | 4.8458 | 5.2042 | 4.8396 | 5.0771 | 5.0771 | +0.229 (+4.73%) | 6,955,828 |
| 27 Nov 2009 | CNY | 4.7979 | 4.9875 | 4.75 | 4.8479 | 4.8479 | -0.067 (-1.36%) | 8,174,659 |
| 26 Nov 2009 | CNY | 5.3979 | 5.4792 | 4.9146 | 4.9146 | 4.9146 | -0.544 (-9.96%) | 13,543,905 |
| 25 Nov 2009 | CNY | 5.3333 | 5.5333 | 5.1042 | 5.4583 | 5.4583 | +0.073 (+1.35%) | 13,877,707 |
| 24 Nov 2009 | CNY | 5.2375 | 5.7208 | 5.2271 | 5.3854 | 5.3854 | +0.16 (+3.07%) | 25,886,443 |
| 23 Nov 2009 | CNY | 5.1333 | 5.2375 | 5.1125 | 5.225 | 5.225 | +0.035 (+0.68%) | 4,054,920 |
| 20 Nov 2009 | CNY | 5.3042 | 5.3125 | 5.125 | 5.1896 | 5.1896 | -0.094 (-1.77%) | 6,497,083 |
| 19 Nov 2009 | CNY | 5.2333 | 5.3271 | 5.2333 | 5.2833 | 5.2833 | +0.015 (+0.28%) | 4,081,886 |
| 18 Nov 2009 | CNY | 5.2563 | 5.3333 | 5.2125 | 5.2688 | 5.2688 | +0.011 (+0.20%) | 3,877,977 |
| 17 Nov 2009 | CNY | 5.3583 | 5.3583 | 5.2292 | 5.2583 | 5.2583 | -0.1 (-1.87%) | 5,240,323 |
| 16 Nov 2009 | CNY | 5.1 | 5.4479 | 5.0938 | 5.3583 | 5.3583 | +0.263 (+5.15%) | 10,923,201 |
| 13 Nov 2009 | CNY | 4.925 | 5.1667 | 4.9188 | 5.0958 | 5.0958 | +0.138 (+2.77%) | 8,129,140 |
| 12 Nov 2009 | CNY | 4.9021 | 4.9583 | 4.8021 | 4.9583 | 4.9583 | +0.058 (+1.19%) | 4,455,945 |
| 11 Nov 2009 | CNY | 4.9146 | 4.9729 | 4.875 | 4.9 | 4.9 | +0.025 (+0.51%) | 3,859,761 |
| 10 Nov 2009 | CNY | 4.7604 | 4.9333 | 4.7375 | 4.875 | 4.875 | +0.121 (+2.54%) | 7,065,595 |
| 9 Nov 2009 | CNY | 4.7604 | 4.7833 | 4.6667 | 4.7542 | 4.7542 | -0.006 (-0.13%) | 4,153,243 |
| 6 Nov 2009 | CNY | 4.8813 | 4.9313 | 4.75 | 4.7604 | 4.7604 | -0.113 (-2.31%) | 8,050,180 |
| 5 Nov 2009 | CNY | 4.8104 | 5.0708 | 4.8104 | 4.8729 | 4.8729 | +0.071 (+1.47%) | 9,015,489 |
| 4 Nov 2009 | CNY | 4.7667 | 4.8313 | 4.7188 | 4.8021 | 4.8021 | +0.044 (+0.92%) | 9,733,334 |
| 3 Nov 2009 | CNY | 4.6 | 4.8125 | 4.5708 | 4.7583 | 4.7583 | +0.19 (+4.15%) | 11,172,110 |
| 2 Nov 2009 | CNY | 4.3833 | 4.6021 | 4.3813 | 4.5688 | 4.5688 | +0.069 (+1.53%) | 3,866,851 |
| 30 Oct 2009 | CNY | 4.5188 | 4.6229 | 4.4604 | 4.5 | 4.5 | +0.013 (+0.28%) | 3,880,027 |
| 29 Oct 2009 | CNY | 4.5604 | 4.5833 | 4.4688 | 4.4875 | 4.4875 | -0.096 (-2.09%) | 2,745,115 |
| 28 Oct 2009 | CNY | 4.4229 | 4.6104 | 4.4229 | 4.5833 | 4.5833 | +0.144 (+3.24%) | 6,214,694 |
| 27 Oct 2009 | CNY | 4.4792 | 4.5188 | 4.3813 | 4.4396 | 4.4396 | -0.083 (-1.84%) | 4,534,699 |
| 26 Oct 2009 | CNY | 4.5854 | 4.6417 | 4.5021 | 4.5229 | 4.5229 | -0.056 (-1.23%) | 5,502,182 |
| 23 Oct 2009 | CNY | 4.5625 | 4.6771 | 4.525 | 4.5792 | 4.5792 | +0.037 (+0.83%) | 7,113,590 |
| 22 Oct 2009 | CNY | 4.5375 | 4.6146 | 4.4583 | 4.5417 | 4.5417 | +0.004 (+0.09%) | 5,486,496 |
