| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2009 | CNY | 5.1789 | 5.5296 | 5.1462 | 5.5296 | 5.5296 | +0.305 (+5.84%) | 41,613,151 |
| 2 Dec 2009 | CNY | 5.1053 | 5.3741 | 5.062 | 5.2245 | 5.2245 | +0.122 (+2.38%) | 34,935,954 |
| 1 Dec 2009 | CNY | 4.9919 | 5.1415 | 4.9217 | 5.1029 | 5.1029 | +0.099 (+1.98%) | 23,229,903 |
| 30 Nov 2009 | CNY | 5.0281 | 5.0795 | 4.7931 | 5.0036 | 5.0036 | +0.053 (+1.06%) | 18,130,906 |
| 27 Nov 2009 | CNY | 4.8925 | 5.1415 | 4.7931 | 4.9509 | 4.9509 | +0.002 (+0.05%) | 26,233,187 |
| 26 Nov 2009 | CNY | 4.8516 | 5.0129 | 4.7756 | 4.9486 | 4.9486 | +0.082 (+1.68%) | 27,291,308 |
| 25 Nov 2009 | CNY | 4.6061 | 4.9042 | 4.5827 | 4.8668 | 4.8668 | +0.237 (+5.13%) | 21,525,105 |
| 24 Nov 2009 | CNY | 5.1181 | 5.1555 | 4.5967 | 4.6295 | 4.6295 | -0.478 (-9.36%) | 33,108,835 |
| 23 Nov 2009 | CNY | 5.062 | 5.1953 | 5.0094 | 5.1076 | 5.1076 | +0.059 (+1.16%) | 20,308,737 |
| 20 Nov 2009 | CNY | 5.062 | 5.1953 | 4.9919 | 5.0491 | 5.0491 | -0.09 (-1.75%) | 23,893,688 |
| 19 Nov 2009 | CNY | 4.875 | 5.3636 | 4.834 | 5.1392 | 5.1392 | +0.253 (+5.17%) | 46,184,370 |
| 18 Nov 2009 | CNY | 4.7697 | 4.9825 | 4.7113 | 4.8866 | 4.8866 | +0.117 (+2.45%) | 30,438,299 |
| 17 Nov 2009 | CNY | 4.7931 | 4.9685 | 4.6996 | 4.7697 | 4.7697 | -0.056 (-1.16%) | 20,166,741 |
| 16 Nov 2009 | CNY | 4.7931 | 4.8516 | 4.6832 | 4.8259 | 4.8259 | +0.027 (+0.56%) | 25,539,464 |
| 13 Nov 2009 | CNY | 4.5196 | 4.9404 | 4.4974 | 4.799 | 4.799 | +0.302 (+6.71%) | 42,519,012 |
| 12 Nov 2009 | CNY | 4.4424 | 4.6166 | 4.4097 | 4.4974 | 4.4974 | +0.022 (+0.50%) | 20,138,513 |
| 11 Nov 2009 | CNY | 4.3103 | 4.5009 | 4.2822 | 4.4751 | 4.4751 | +0.18 (+4.19%) | 21,626,042 |
| 10 Nov 2009 | CNY | 4.4775 | 4.4775 | 4.2787 | 4.2951 | 4.2951 | -0.139 (-3.14%) | 22,973,285 |
| 9 Nov 2009 | CNY | 4.5406 | 4.5441 | 4.3711 | 4.4342 | 4.4342 | -0.113 (-2.49%) | 18,772,451 |
| 6 Nov 2009 | CNY | 4.6411 | 4.6692 | 4.5044 | 4.5476 | 4.5476 | -0.119 (-2.56%) | 23,210,229 |
| 5 Nov 2009 | CNY | 4.571 | 4.8831 | 4.4798 | 4.6669 | 4.6669 | +0.007 (+0.15%) | 40,283,015 |
| 4 Nov 2009 | CNY | 4.4658 | 4.7347 | 4.4635 | 4.6599 | 4.6599 | +0.244 (+5.54%) | 42,877,421 |
| 3 Nov 2009 | CNY | 4.4424 | 4.668 | 4.2086 | 4.4155 | 4.4155 | -0.138 (-3.03%) | 46,601,802 |
| 2 Nov 2009 | CNY | 4.5535 | 4.8188 | 4.5535 | 4.5535 | 4.5535 | -0.506 (-10.00%) | 50,812,901 |
| 30 Oct 2009 | CNY | 4.4424 | 6.6636 | 4.2086 | 5.0597 | 5.0597 | 0.0 (0.0%) | 134,608,040 |
