| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | CNY | 4.4123 | 4.4595 | 4.2275 | 4.24 | 4.24 | -0.178 (-4.04%) | 45,491,113 |
| 10 Dec 2009 | CNY | 4.4692 | 4.5401 | 4.3796 | 4.4185 | 4.4185 | -0.073 (-1.63%) | 34,387,427 |
| 9 Dec 2009 | CNY | 4.4463 | 4.6547 | 4.3782 | 4.4915 | 4.4915 | +0.039 (+0.87%) | 70,377,093 |
| 8 Dec 2009 | CNY | 4.4185 | 4.5151 | 4.3081 | 4.4526 | 4.4526 | +0.024 (+0.54%) | 52,143,859 |
| 7 Dec 2009 | CNY | 4.2872 | 4.481 | 4.2872 | 4.4289 | 4.4289 | +0.062 (+1.43%) | 45,763,088 |
| 4 Dec 2009 | CNY | 4.5853 | 4.7054 | 4.34 | 4.3664 | 4.3664 | -0.456 (-9.45%) | 121,776,725 |
| 3 Dec 2009 | CNY | 4.5922 | 4.9 | 4.5922 | 4.8222 | 4.8222 | +0.368 (+8.25%) | 174,812,667 |
| 2 Dec 2009 | CNY | 4.0573 | 4.4546 | 4.0573 | 4.4546 | 4.4546 | +0.405 (+10.00%) | 122,395,667 |
| 1 Dec 2009 | CNY | 4.0364 | 4.0906 | 3.9954 | 4.0496 | 4.0496 | -0.044 (-1.07%) | 41,729,861 |
| 30 Nov 2009 | CNY | 4.0288 | 4.1337 | 3.96 | 4.0934 | 4.0934 | +0.196 (+5.03%) | 69,275,232 |
| 26 Nov 2009 | CNY | 3.9878 | 4.0566 | 3.8905 | 3.8975 | 3.8975 | -0.11 (-2.74%) | 49,567,089 |
| 25 Nov 2009 | CNY | 3.8662 | 4.0295 | 3.787 | 4.0072 | 4.0072 | +0.117 (+3.00%) | 57,033,744 |
| 24 Nov 2009 | CNY | 4.183 | 4.2344 | 3.8558 | 3.8905 | 3.8905 | -0.307 (-7.32%) | 67,587,954 |
| 23 Nov 2009 | CNY | 4.1413 | 4.2782 | 4.1413 | 4.1976 | 4.1976 | +0.029 (+0.70%) | 43,985,789 |
| 20 Nov 2009 | CNY | 4.1754 | 4.2969 | 4.1351 | 4.1684 | 4.1684 | -0.07 (-1.64%) | 54,529,793 |
| 19 Nov 2009 | CNY | 3.9739 | 4.3734 | 3.9461 | 4.2379 | 4.2379 | +0.26 (+6.53%) | 120,438,055 |
| 18 Nov 2009 | CNY | 3.9197 | 4.0142 | 3.8836 | 3.9781 | 3.9781 | +0.06 (+1.53%) | 54,193,996 |
| 17 Nov 2009 | CNY | 3.9642 | 4.0058 | 3.8905 | 3.9183 | 3.9183 | -0.042 (-1.05%) | 37,778,407 |
| 16 Nov 2009 | CNY | 3.9676 | 3.9947 | 3.8704 | 3.96 | 3.96 | -0.066 (-1.64%) | 51,245,098 |
| 13 Nov 2009 | CNY | 3.8495 | 4.0989 | 3.8384 | 4.026 | 4.026 | +0.18 (+4.68%) | 85,295,807 |
| 12 Nov 2009 | CNY | 3.7891 | 3.8815 | 3.7537 | 3.8461 | 3.8461 | +0.059 (+1.56%) | 42,244,850 |
| 11 Nov 2009 | CNY | 3.8335 | 3.8419 | 3.7085 | 3.787 | 3.787 | -0.04 (-1.03%) | 45,084,411 |
| 10 Nov 2009 | CNY | 3.8593 | 3.9155 | 3.8266 | 3.8266 | 3.8266 | -0.019 (-0.49%) | 49,942,557 |
| 9 Nov 2009 | CNY | 3.96 | 3.9718 | 3.8349 | 3.8454 | 3.8454 | -0.131 (-3.28%) | 50,641,644 |
| 6 Nov 2009 | CNY | 4.0156 | 4.083 | 3.953 | 3.976 | 3.976 | -0.088 (-2.17%) | 61,448,483 |
| 5 Nov 2009 | CNY | 4.0823 | 4.1649 | 3.9051 | 4.0642 | 4.0642 | -0.001 (-0.02%) | 98,175,280 |
| 4 Nov 2009 | CNY | 4.1684 | 4.1872 | 4.0156 | 4.0649 | 4.0649 | +0.031 (+0.76%) | 68,160,490 |
| 3 Nov 2009 | CNY | 4.2726 | 4.3768 | 4.0086 | 4.0343 | 4.0343 | -0.393 (-8.88%) | 132,548,040 |
| 2 Nov 2009 | CNY | 4.4275 | 4.6728 | 4.4275 | 4.4275 | 4.4275 | -0.492 (-10.00%) | 125,614,380 |
| 30 Oct 2009 | CNY | 4.4227 | 6.3777 | 4.4171 | 4.9194 | 4.9194 | 0.0 (0.0%) | 426,228,710 |
