| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2009 | CNY | 5.6818 | 5.7299 | 5.5536 | 5.6527 | 5.6527 | -0.125 (-2.17%) | 8,359,102 |
| 2 Dec 2009 | CNY | 6.1189 | 6.1713 | 5.6833 | 5.778 | 5.778 | -0.106 (-1.81%) | 15,684,240 |
| 1 Dec 2009 | CNY | 5.3628 | 5.8843 | 5.3482 | 5.8843 | 5.8843 | +0.535 (+9.99%) | 13,714,519 |
| 30 Nov 2009 | CNY | 5.2491 | 5.4633 | 5.2491 | 5.3497 | 5.3497 | +0.121 (+2.31%) | 12,857,377 |
| 27 Nov 2009 | CNY | 5.5361 | 5.6891 | 5.2287 | 5.2287 | 5.2287 | -0.581 (-10.01%) | 20,391,852 |
| 26 Nov 2009 | CNY | 6.0431 | 6.2675 | 5.2812 | 5.81 | 5.81 | 0.0 (0.0%) | 26,384,852 |
| 25 Nov 2009 | CNY | 5.287 | 5.81 | 5.2462 | 5.81 | 5.81 | +0.529 (+10.01%) | 22,191,325 |
| 24 Nov 2009 | CNY | 4.8645 | 5.2812 | 4.8645 | 5.2812 | 5.2812 | +0.481 (+10.02%) | 35,051,647 |
| 23 Nov 2009 | CNY | 4.3969 | 4.8004 | 4.3546 | 4.8004 | 4.8004 | +0.437 (+10.02%) | 25,427,797 |
| 20 Nov 2009 | CNY | 4.1812 | 4.458 | 4.1521 | 4.3633 | 4.3633 | +0.182 (+4.36%) | 21,651,389 |
| 19 Nov 2009 | CNY | 4.0924 | 4.2104 | 4.0064 | 4.1812 | 4.1812 | +0.102 (+2.50%) | 11,244,144 |
| 18 Nov 2009 | CNY | 4.1521 | 4.1812 | 4.0501 | 4.0793 | 4.0793 | -0.07 (-1.68%) | 6,539,353 |
| 17 Nov 2009 | CNY | 4.206 | 4.2526 | 4.1244 | 4.1492 | 4.1492 | -0.058 (-1.39%) | 8,206,893 |
| 16 Nov 2009 | CNY | 4.1099 | 4.2089 | 4.0647 | 4.2075 | 4.2075 | +0.124 (+3.03%) | 9,379,154 |
| 13 Nov 2009 | CNY | 4.0079 | 4.0953 | 4.0064 | 4.0836 | 4.0836 | +0.061 (+1.52%) | 7,313,770 |
| 12 Nov 2009 | CNY | 4.0443 | 4.0734 | 4.0079 | 4.0224 | 4.0224 | -0.013 (-0.33%) | 8,082,332 |
| 11 Nov 2009 | CNY | 4.1521 | 4.1958 | 4.0181 | 4.0356 | 4.0356 | -0.154 (-3.68%) | 9,002,753 |
| 10 Nov 2009 | CNY | 4.1812 | 4.222 | 4.1521 | 4.19 | 4.19 | -0.001 (-0.03%) | 3,669,775 |
| 9 Nov 2009 | CNY | 4.2832 | 4.2832 | 4.123 | 4.1914 | 4.1914 | -0.025 (-0.59%) | 3,554,645 |
| 6 Nov 2009 | CNY | 4.3094 | 4.3124 | 4.1536 | 4.2162 | 4.2162 | -0.093 (-2.16%) | 10,825,241 |
| 5 Nov 2009 | CNY | 4.2541 | 4.3532 | 4.1958 | 4.3094 | 4.3094 | +0.102 (+2.42%) | 8,613,722 |
| 4 Nov 2009 | CNY | 4.2832 | 4.2847 | 4.1521 | 4.2075 | 4.2075 | -0.06 (-1.40%) | 5,122,953 |
| 3 Nov 2009 | CNY | 4.1332 | 4.2992 | 4.1302 | 4.2672 | 4.2672 | +0.149 (+3.61%) | 8,185,903 |
| 2 Nov 2009 | CNY | 4.0064 | 4.1958 | 3.9627 | 4.1186 | 4.1186 | -0.077 (-1.84%) | 5,968,701 |
| 30 Oct 2009 | CNY | 4.3051 | 4.3532 | 4.0749 | 4.1958 | 4.1958 | +0.015 (+0.35%) | 10,387,133 |
| 29 Oct 2009 | CNY | 4.0064 | 4.2905 | 3.9336 | 4.1812 | 4.1812 | +0.137 (+3.39%) | 7,452,704 |
| 28 Oct 2009 | CNY | 3.9685 | 4.0501 | 3.919 | 4.0443 | 4.0443 | +0.063 (+1.57%) | 5,015,167 |
| 27 Oct 2009 | CNY | 4.1244 | 4.1958 | 3.935 | 3.9816 | 3.9816 | -0.178 (-4.27%) | 7,229,370 |
| 26 Oct 2009 | CNY | 4.2541 | 4.2541 | 4.0822 | 4.1594 | 4.1594 | -0.166 (-3.84%) | 8,944,272 |
| 23 Oct 2009 | CNY | 4.1521 | 4.426 | 4.1521 | 4.3255 | 4.3255 | +0.194 (+4.69%) | 9,384,364 |
