| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | CNY | 10.7752 | 10.8846 | 10.7101 | 10.8284 | 10.8284 | +0.015 (+0.14%) | 4,949,334 |
| 1 Dec 2009 | CNY | 10.6065 | 10.9112 | 10.4586 | 10.8136 | 10.8136 | +0.207 (+1.95%) | 8,834,931 |
| 30 Nov 2009 | CNY | 10.074 | 10.6213 | 9.7633 | 10.6065 | 10.6065 | +0.435 (+4.28%) | 13,045,775 |
| 27 Nov 2009 | CNY | 10.0769 | 10.4734 | 10.0651 | 10.1716 | 10.1716 | -0.177 (-1.72%) | 3,554,539 |
| 26 Nov 2009 | CNY | 10.7515 | 10.8817 | 10.2515 | 10.3491 | 10.3491 | -0.465 (-4.30%) | 5,702,445 |
| 25 Nov 2009 | CNY | 10.2929 | 10.932 | 10.213 | 10.8136 | 10.8136 | +0.494 (+4.79%) | 4,588,356 |
| 24 Nov 2009 | CNY | 10.9142 | 11.0562 | 10.2071 | 10.3195 | 10.3195 | -0.592 (-5.42%) | 5,564,450 |
| 23 Nov 2009 | CNY | 10.6509 | 11 | 10.4497 | 10.9112 | 10.9112 | +0.34 (+3.22%) | 4,435,743 |
| 20 Nov 2009 | CNY | 10.5917 | 10.7663 | 10.4734 | 10.571 | 10.571 | -0.08 (-0.75%) | 3,598,953 |
| 19 Nov 2009 | CNY | 10.3195 | 10.7337 | 10.2367 | 10.6509 | 10.6509 | +0.355 (+3.45%) | 4,104,459 |
| 18 Nov 2009 | CNY | 10.3728 | 10.4497 | 10.2101 | 10.2959 | 10.2959 | -0.148 (-1.42%) | 4,021,794 |
| 17 Nov 2009 | CNY | 10.2692 | 10.5562 | 10.1775 | 10.4438 | 10.4438 | +0.175 (+1.70%) | 4,592,351 |
| 16 Nov 2009 | CNY | 10.1479 | 10.4763 | 10.1479 | 10.2692 | 10.2692 | +0.03 (+0.29%) | 7,276,531 |
| 13 Nov 2009 | CNY | 9.7663 | 10.2633 | 9.7041 | 10.2396 | 10.2396 | +0.45 (+4.59%) | 7,534,919 |
| 12 Nov 2009 | CNY | 9.8225 | 10.0059 | 9.7189 | 9.7899 | 9.7899 | +0.033 (+0.33%) | 4,890,991 |
| 11 Nov 2009 | CNY | 9.8373 | 10.0858 | 9.6953 | 9.7574 | 9.7574 | -0.065 (-0.66%) | 7,158,130 |
| 10 Nov 2009 | CNY | 9.9941 | 10.145 | 9.7722 | 9.8225 | 9.8225 | -0.234 (-2.32%) | 8,570,000 |
| 9 Nov 2009 | CNY | 9.3225 | 10.0562 | 9.2249 | 10.0562 | 10.0562 | +0.914 (+10.00%) | 13,222,367 |
| 6 Nov 2009 | CNY | 9.2071 | 9.3432 | 9 | 9.142 | 9.142 | -0.035 (-0.39%) | 4,520,104 |
| 5 Nov 2009 | CNY | 9.2012 | 9.3432 | 9.0533 | 9.1775 | 9.1775 | +0.024 (+0.26%) | 4,657,170 |
| 4 Nov 2009 | CNY | 8.9882 | 9.284 | 8.9645 | 9.1539 | 9.1539 | +0.142 (+1.58%) | 5,039,897 |
| 3 Nov 2009 | CNY | 8.8757 | 9.1065 | 8.787 | 9.0118 | 9.0118 | +0.059 (+0.66%) | 4,279,397 |
| 2 Nov 2009 | CNY | 8.5828 | 9.0178 | 8.432 | 8.9527 | 8.9527 | +0.047 (+0.53%) | 5,626,591 |
| 30 Oct 2009 | CNY | 8.9379 | 9.432 | 8.7012 | 8.9053 | 8.9053 | +0.095 (+1.07%) | 10,793,171 |
| 29 Oct 2009 | CNY | 8.9645 | 9.2012 | 8.7337 | 8.8107 | 8.8107 | -0.361 (-3.93%) | 5,384,110 |
| 28 Oct 2009 | CNY | 8.6124 | 9.2663 | 8.6065 | 9.1716 | 9.1716 | +0.565 (+6.57%) | 5,620,960 |
| 27 Oct 2009 | CNY | 8.8905 | 8.8905 | 8.5828 | 8.6065 | 8.6065 | -0.352 (-3.93%) | 4,600,619 |
| 26 Oct 2009 | CNY | 9.1509 | 9.1509 | 8.9053 | 8.9586 | 8.9586 | -0.213 (-2.32%) | 4,464,871 |
| 23 Oct 2009 | CNY | 9.1716 | 9.3846 | 8.9497 | 9.1716 | 9.1716 | -0.056 (-0.61%) | 11,042,162 |
| 22 Oct 2009 | CNY | 8.5917 | 9.426 | 8.5888 | 9.2278 | 9.2278 | +0.538 (+6.20%) | 7,576,844 |
