| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2009 | CNY | 3.28 | 3.4384 | 3.2504 | 3.304 | 3.304 | +0.033 (+1.00%) | 38,200,975 |
| 25 Nov 2009 | CNY | 3.1176 | 3.32 | 3.072 | 3.2712 | 3.2712 | +0.198 (+6.46%) | 22,572,837 |
| 24 Nov 2009 | CNY | 3.304 | 3.376 | 3.0424 | 3.0728 | 3.0728 | -0.26 (-7.80%) | 26,418,550 |
| 23 Nov 2009 | CNY | 3.1848 | 3.392 | 3.16 | 3.3328 | 3.3328 | +0.132 (+4.12%) | 35,225,200 |
| 20 Nov 2009 | CNY | 3.192 | 3.252 | 3.1536 | 3.2008 | 3.2008 | -0.01 (-0.30%) | 15,546,175 |
| 19 Nov 2009 | CNY | 3.1032 | 3.2544 | 3.0816 | 3.2104 | 3.2104 | +0.107 (+3.45%) | 18,606,912 |
| 18 Nov 2009 | CNY | 3.1496 | 3.168 | 3.0728 | 3.1032 | 3.1032 | -0.047 (-1.50%) | 8,684,437 |
| 17 Nov 2009 | CNY | 3.1688 | 3.192 | 3.1384 | 3.1504 | 3.1504 | -0.01 (-0.30%) | 8,163,125 |
| 16 Nov 2009 | CNY | 3.1256 | 3.176 | 3.1064 | 3.16 | 3.16 | +0.036 (+1.15%) | 10,521,075 |
| 13 Nov 2009 | CNY | 3.104 | 3.1336 | 3.0504 | 3.124 | 3.124 | +0.02 (+0.64%) | 5,785,325 |
| 12 Nov 2009 | CNY | 3.1096 | 3.132 | 3.092 | 3.104 | 3.104 | -0.007 (-0.23%) | 6,113,512 |
| 11 Nov 2009 | CNY | 3.1624 | 3.164 | 3.08 | 3.1112 | 3.1112 | -0.066 (-2.06%) | 8,093,612 |
| 9 Nov 2009 | CNY | 3.1352 | 3.1824 | 3.1208 | 3.1768 | 3.1768 | +0.06 (+1.93%) | 14,388,287 |
| 6 Nov 2009 | CNY | 3.096 | 3.1176 | 3.024 | 3.1168 | 3.1168 | +0.041 (+1.33%) | 11,749,725 |
| 5 Nov 2009 | CNY | 3.0752 | 3.0952 | 3.0512 | 3.076 | 3.076 | +0.001 (+0.03%) | 6,516,150 |
| 4 Nov 2009 | CNY | 3.0488 | 3.1192 | 3.04 | 3.0752 | 3.0752 | +0.027 (+0.89%) | 7,602,000 |
| 3 Nov 2009 | CNY | 3.0248 | 3.1072 | 3.0016 | 3.048 | 3.048 | +0.024 (+0.79%) | 7,950,862 |
| 2 Nov 2009 | CNY | 2.944 | 3.0392 | 2.88 | 3.024 | 3.024 | +0.001 (+0.03%) | 12,148,237 |
| 30 Oct 2009 | CNY | 3.192 | 3.2144 | 3.0224 | 3.0232 | 3.0232 | -0.105 (-3.35%) | 22,482,387 |
| 29 Oct 2009 | CNY | 3.088 | 3.24 | 3.04 | 3.128 | 3.128 | -0.02 (-0.64%) | 15,743,125 |
| 28 Oct 2009 | CNY | 2.9768 | 3.152 | 2.9624 | 3.148 | 3.148 | +0.172 (+5.78%) | 10,528,675 |
| 27 Oct 2009 | CNY | 3.12 | 3.1216 | 2.944 | 2.976 | 2.976 | -0.158 (-5.05%) | 12,006,700 |
| 26 Oct 2009 | CNY | 3.1904 | 3.236 | 3.1208 | 3.1344 | 3.1344 | -0.056 (-1.76%) | 9,571,687 |
| 23 Oct 2009 | CNY | 3.1904 | 3.2992 | 3.1408 | 3.1904 | 3.1904 | -0.084 (-2.57%) | 23,264,800 |
| 22 Oct 2009 | CNY | 2.984 | 3.3064 | 2.984 | 3.2744 | 3.2744 | +0.269 (+8.94%) | 22,688,875 |
| 21 Oct 2009 | CNY | 3.12 | 3.12 | 3.0056 | 3.0056 | 3.0056 | -0.13 (-4.13%) | 12,960,750 |
| 20 Oct 2009 | CNY | 3.0656 | 3.1728 | 3.016 | 3.1352 | 3.1352 | +0.074 (+2.43%) | 15,942,687 |
| 19 Oct 2009 | CNY | 3.024 | 3.1096 | 2.9896 | 3.0608 | 3.0608 | +0.034 (+1.14%) | 11,664,275 |
| 16 Oct 2009 | CNY | 3.0072 | 3.0392 | 2.944 | 3.0264 | 3.0264 | +0.019 (+0.64%) | 10,842,912 |
| 15 Oct 2009 | CNY | 2.9 | 3.048 | 2.88 | 3.0072 | 3.0072 | +0.127 (+4.42%) | 16,020,737 |
