| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | CNY | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.085 (-1.55%) | 11,065 |
| 1 Dec 2009 | CNY | 5.485 | 5.485 | 5.485 | 5.485 | 5.485 | +0.295 (+5.68%) | 12,327 |
| 30 Nov 2009 | CNY | 5.23 | 5.25 | 5.19 | 5.19 | 5.19 | +0.04 (+0.78%) | 600 |
| 27 Nov 2009 | CNY | 5.035 | 5.18 | 5.035 | 5.15 | 5.15 | 0.0 (0.0%) | 4,455 |
| 26 Nov 2009 | CNY | 5.33 | 5.33 | 5.15 | 5.15 | 5.15 | -0.3 (-5.50%) | 2,551 |
| 25 Nov 2009 | CNY | 5.52 | 5.52 | 5.45 | 5.45 | 5.45 | +0.06 (+1.11%) | 22,620 |
| 24 Nov 2009 | CNY | 5.43 | 5.43 | 5.39 | 5.39 | 5.39 | -0.04 (-0.74%) | 8,316 |
| 23 Nov 2009 | CNY | 5.3 | 5.43 | 5.3 | 5.43 | 5.43 | 0.0 (0.0%) | 4,215 |
| 20 Nov 2009 | CNY | 5.5 | 5.5 | 5.43 | 5.43 | 5.43 | -0.1 (-1.81%) | 12,702 |
| 19 Nov 2009 | CNY | 5.52 | 5.54 | 5.52 | 5.53 | 5.53 | -0.04 (-0.72%) | 9,665 |
| 18 Nov 2009 | CNY | 5.5 | 5.66 | 5.5 | 5.57 | 5.57 | +0.06 (+1.09%) | 17,707 |
| 17 Nov 2009 | CNY | 5.615 | 5.615 | 5.51 | 5.51 | 5.51 | +0.07 (+1.29%) | 5,748 |
| 16 Nov 2009 | CNY | 5.39 | 5.46 | 5.39 | 5.44 | 5.44 | +0.11 (+2.06%) | 58,244 |
| 13 Nov 2009 | CNY | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | +0.05 (+0.95%) | 20,888 |
| 12 Nov 2009 | CNY | 5.24 | 5.331 | 5.24 | 5.28 | 5.28 | +0.33 (+6.67%) | 32,831 |
| 11 Nov 2009 | CNY | 4.96 | 5.05 | 4.95 | 4.95 | 4.95 | +0.15 (+3.13%) | 14,749 |
| 10 Nov 2009 | CNY | 5.01 | 5.01 | 4.78 | 4.8 | 4.8 | -0.2 (-4%) | 11,224 |
| 9 Nov 2009 | CNY | 5.02 | 5.02 | 5 | 5 | 5 | +0.05 (+1.01%) | 15,999 |
| 6 Nov 2009 | CNY | 5.03 | 5.03 | 4.95 | 4.95 | 4.95 | +0.03 (+0.61%) | 18,732 |
| 5 Nov 2009 | CNY | 4.93 | 5.05 | 4.92 | 4.92 | 4.92 | -0.125 (-2.48%) | 12,294 |
| 4 Nov 2009 | CNY | 5 | 5.045 | 5 | 5.045 | 5.045 | +0.235 (+4.89%) | 26,672 |
| 3 Nov 2009 | CNY | 4.7 | 4.81 | 4.7 | 4.81 | 4.81 | +0.14 (+3.00%) | 14,470 |
| 2 Nov 2009 | CNY | 4.73 | 4.73 | 4.67 | 4.67 | 4.67 | +0.07 (+1.52%) | 56,017 |
| 30 Oct 2009 | CNY | 4.9 | 4.905 | 4.6 | 4.6 | 4.6 | +0.01 (+0.22%) | 20,594 |
| 29 Oct 2009 | CNY | 5.025 | 5.025 | 4.54 | 4.59 | 4.59 | -0.42 (-8.38%) | 61,278 |
| 28 Oct 2009 | CNY | 5.17 | 5.17 | 5.01 | 5.01 | 5.01 | -0.44 (-8.07%) | 17,234 |
| 27 Oct 2009 | CNY | 5.42 | 5.45 | 5.42 | 5.45 | 5.45 | -0.39 (-6.68%) | 19,702 |
| 26 Oct 2009 | CNY | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.14 (-2.34%) | 3,605 |
| 23 Oct 2009 | CNY | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | +0.11 (+1.87%) | 6,107 |
| 22 Oct 2009 | CNY | 5.78 | 5.915 | 5.735 | 5.87 | 5.87 | -0.24 (-3.93%) | 14,992 |
