| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | CNY | 3.18 | 3.204 | 3.068 | 3.08 | 3.08 | -0.088 (-2.78%) | 816,051 |
| 23 Nov 2009 | CNY | 3.144 | 3.172 | 3.144 | 3.168 | 3.168 | +0.016 (+0.51%) | 335,615 |
| 20 Nov 2009 | CNY | 3.148 | 3.172 | 3.124 | 3.152 | 3.152 | -0.008 (-0.25%) | 366,262 |
| 19 Nov 2009 | CNY | 3.156 | 3.18 | 3.132 | 3.16 | 3.16 | +0.008 (+0.25%) | 957,376 |
| 18 Nov 2009 | CNY | 3.164 | 3.176 | 3.14 | 3.152 | 3.152 | -0.004 (-0.13%) | 434,837 |
| 17 Nov 2009 | CNY | 3.172 | 3.18 | 3.152 | 3.156 | 3.156 | 0.0 (0.0%) | 457,770 |
| 16 Nov 2009 | CNY | 3.08 | 3.16 | 3.076 | 3.156 | 3.156 | +0.096 (+3.14%) | 587,292 |
| 13 Nov 2009 | CNY | 3.024 | 3.064 | 2.988 | 3.06 | 3.06 | +0.028 (+0.92%) | 694,378 |
| 12 Nov 2009 | CNY | 3.04 | 3.068 | 3.024 | 3.032 | 3.032 | -0.004 (-0.13%) | 540,240 |
| 11 Nov 2009 | CNY | 3.048 | 3.056 | 3.02 | 3.036 | 3.036 | -0.02 (-0.65%) | 487,869 |
| 10 Nov 2009 | CNY | 3.06 | 3.076 | 3.048 | 3.056 | 3.056 | +0.016 (+0.53%) | 315,142 |
| 9 Nov 2009 | CNY | 3.048 | 3.048 | 3.004 | 3.04 | 3.04 | +0.004 (+0.13%) | 537,676 |
| 6 Nov 2009 | CNY | 3.04 | 3.056 | 3.028 | 3.036 | 3.036 | +0.02 (+0.66%) | 381,821 |
| 5 Nov 2009 | CNY | 3.008 | 3.032 | 2.992 | 3.016 | 3.016 | +0.008 (+0.27%) | 455,803 |
| 4 Nov 2009 | CNY | 2.996 | 3.032 | 2.98 | 3.008 | 3.008 | +0.012 (+0.40%) | 518,886 |
| 3 Nov 2009 | CNY | 2.968 | 3.008 | 2.96 | 2.996 | 2.996 | +0.036 (+1.22%) | 493,491 |
| 2 Nov 2009 | CNY | 2.796 | 2.964 | 2.78 | 2.96 | 2.96 | +0.104 (+3.64%) | 736,992 |
| 30 Oct 2009 | CNY | 2.864 | 2.904 | 2.852 | 2.856 | 2.856 | +0.024 (+0.85%) | 665,331 |
| 29 Oct 2009 | CNY | 2.84 | 2.868 | 2.816 | 2.832 | 2.832 | -0.068 (-2.34%) | 835,072 |
| 28 Oct 2009 | CNY | 2.896 | 2.912 | 2.84 | 2.9 | 2.9 | 0.0 (0.0%) | 778,411 |
| 27 Oct 2009 | CNY | 2.96 | 2.96 | 2.896 | 2.9 | 2.9 | -0.084 (-2.82%) | 932,907 |
| 26 Oct 2009 | CNY | 2.98 | 3 | 2.956 | 2.984 | 2.984 | +0.004 (+0.13%) | 352,254 |
| 23 Oct 2009 | CNY | 2.932 | 3.004 | 2.932 | 2.98 | 2.98 | +0.052 (+1.78%) | 641,718 |
| 22 Oct 2009 | CNY | 2.944 | 2.96 | 2.912 | 2.928 | 2.928 | -0.016 (-0.54%) | 543,084 |
| 21 Oct 2009 | CNY | 2.948 | 2.984 | 2.932 | 2.944 | 2.944 | -0.004 (-0.14%) | 808,128 |
| 20 Oct 2009 | CNY | 2.928 | 2.956 | 2.92 | 2.948 | 2.948 | +0.036 (+1.24%) | 610,599 |
| 19 Oct 2009 | CNY | 2.828 | 2.912 | 2.816 | 2.912 | 2.912 | +0.076 (+2.68%) | 584,520 |
| 16 Oct 2009 | CNY | 2.848 | 2.86 | 2.788 | 2.836 | 2.836 | -0.004 (-0.14%) | 573,738 |
| 15 Oct 2009 | CNY | 2.844 | 2.888 | 2.824 | 2.84 | 2.84 | +0.012 (+0.42%) | 683,067 |
| 14 Oct 2009 | CNY | 2.804 | 2.88 | 2.8 | 2.828 | 2.828 | +0.024 (+0.86%) | 907,602 |
