| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2009 | CNY | 4.346 | 4.5374 | 4.2899 | 4.4608 | 4.4608 | +0.131 (+3.02%) | 15,832,592 |
| 7 Dec 2009 | CNY | 4.2739 | 4.3771 | 4.2115 | 4.33 | 4.33 | +0.048 (+1.12%) | 13,093,892 |
| 4 Dec 2009 | CNY | 4.5232 | 4.6193 | 4.2596 | 4.2819 | 4.2819 | -0.451 (-9.52%) | 35,150,514 |
| 3 Dec 2009 | CNY | 4.5232 | 4.7992 | 4.4519 | 4.7324 | 4.7324 | +0.218 (+4.83%) | 34,579,077 |
| 2 Dec 2009 | CNY | 4.4332 | 4.7413 | 4.3878 | 4.5143 | 4.5143 | +0.083 (+1.87%) | 29,638,310 |
| 1 Dec 2009 | CNY | 4.3985 | 4.443 | 4.2961 | 4.4315 | 4.4315 | -0.038 (-0.85%) | 21,481,557 |
| 30 Nov 2009 | CNY | 4.3763 | 4.5988 | 4.1902 | 4.4697 | 4.4697 | +0.116 (+2.66%) | 39,040,040 |
| 27 Nov 2009 | CNY | 3.8999 | 4.354 | 3.8732 | 4.354 | 4.354 | +0.396 (+10.01%) | 42,781,159 |
| 26 Nov 2009 | CNY | 4.0023 | 4.0673 | 3.891 | 3.9578 | 3.9578 | -0.018 (-0.45%) | 19,358,422 |
| 25 Nov 2009 | CNY | 3.802 | 4.0067 | 3.7574 | 3.9756 | 3.9756 | +0.159 (+4.18%) | 17,321,081 |
| 24 Nov 2009 | CNY | 4.1661 | 4.1848 | 3.7735 | 3.8162 | 3.8162 | -0.351 (-8.42%) | 25,222,967 |
| 23 Nov 2009 | CNY | 4.0504 | 4.2187 | 4.0335 | 4.167 | 4.167 | +0.102 (+2.52%) | 14,645,039 |
| 20 Nov 2009 | CNY | 4.1492 | 4.2204 | 4.0076 | 4.0646 | 4.0646 | -0.079 (-1.91%) | 19,906,959 |
| 19 Nov 2009 | CNY | 3.9311 | 4.3353 | 3.907 | 4.1439 | 4.1439 | +0.203 (+5.15%) | 37,435,680 |
| 18 Nov 2009 | CNY | 3.8109 | 4.0059 | 3.7841 | 3.9409 | 3.9409 | +0.09 (+2.34%) | 21,252,544 |
| 17 Nov 2009 | CNY | 3.793 | 3.9667 | 3.7886 | 3.8509 | 3.8509 | +0.067 (+1.77%) | 15,640,102 |
| 16 Nov 2009 | CNY | 3.7387 | 3.8064 | 3.7129 | 3.7841 | 3.7841 | +0.004 (+0.12%) | 16,566,869 |
| 13 Nov 2009 | CNY | 3.6052 | 3.9133 | 3.5874 | 3.7797 | 3.7797 | +0.165 (+4.56%) | 28,815,611 |
| 12 Nov 2009 | CNY | 3.5794 | 3.6657 | 3.5518 | 3.615 | 3.615 | +0.017 (+0.47%) | 12,300,203 |
| 11 Nov 2009 | CNY | 3.4814 | 3.6052 | 3.477 | 3.5981 | 3.5981 | +0.057 (+1.61%) | 14,102,028 |
| 10 Nov 2009 | CNY | 3.6435 | 3.6684 | 3.4983 | 3.5411 | 3.5411 | -0.094 (-2.60%) | 23,908,268 |
| 9 Nov 2009 | CNY | 3.7263 | 3.777 | 3.623 | 3.6355 | 3.6355 | -0.134 (-3.57%) | 21,075,014 |
| 6 Nov 2009 | CNY | 3.9177 | 3.9622 | 3.7085 | 3.7699 | 3.7699 | -0.139 (-3.55%) | 29,475,617 |
| 5 Nov 2009 | CNY | 3.8287 | 4.0513 | 3.8287 | 3.9088 | 3.9088 | +0.036 (+0.92%) | 35,506,899 |
| 4 Nov 2009 | CNY | 3.907 | 3.9444 | 3.8064 | 3.8732 | 3.8732 | +0.111 (+2.96%) | 31,356,655 |
| 3 Nov 2009 | CNY | 3.9872 | 4.0121 | 3.6737 | 3.7619 | 3.7619 | -0.25 (-6.24%) | 45,326,471 |
| 2 Nov 2009 | CNY | 4.0121 | 4.2623 | 4.0121 | 4.0121 | 4.0121 | -0.446 (-10.01%) | 46,867,364 |
| 30 Oct 2009 | CNY | 3.7396 | 5.9291 | 3.7396 | 4.4582 | 4.4582 | 0.0 (0.0%) | 135,150,952 |
