| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2009 | CNY | 8.69 | 8.79 | 8.56 | 8.72 | 8.72 | +0.08 (+0.93%) | 4,963,934 |
| 9 Dec 2009 | CNY | 8.85 | 8.91 | 8.55 | 8.64 | 8.64 | -0.27 (-3.03%) | 8,595,500 |
| 8 Dec 2009 | CNY | 8.98 | 9.13 | 8.88 | 8.91 | 8.91 | -0.1 (-1.11%) | 10,166,645 |
| 7 Dec 2009 | CNY | 8.72 | 9.09 | 8.66 | 9.01 | 9.01 | +0.3 (+3.44%) | 12,666,860 |
| 4 Dec 2009 | CNY | 9.05 | 9.18 | 8.28 | 8.71 | 8.71 | -0.4 (-4.39%) | 25,798,454 |
| 3 Dec 2009 | CNY | 8.2 | 9.11 | 8.2 | 9.11 | 9.11 | +0.83 (+10.02%) | 36,218,488 |
| 2 Dec 2009 | CNY | 8.32 | 8.46 | 8.19 | 8.28 | 8.28 | +0.01 (+0.12%) | 14,295,551 |
| 1 Dec 2009 | CNY | 7.98 | 8.34 | 7.92 | 8.27 | 8.27 | +0.33 (+4.16%) | 16,452,694 |
| 30 Nov 2009 | CNY | 7.71 | 7.95 | 7.65 | 7.94 | 7.94 | +0.33 (+4.34%) | 6,495,826 |
| 27 Nov 2009 | CNY | 7.72 | 7.94 | 7.5 | 7.61 | 7.61 | -0.23 (-2.93%) | 7,878,370 |
| 26 Nov 2009 | CNY | 8.14 | 8.15 | 7.6 | 7.84 | 7.84 | -0.33 (-4.04%) | 13,520,260 |
| 25 Nov 2009 | CNY | 7.87 | 8.3 | 7.73 | 8.17 | 8.17 | +0.37 (+4.74%) | 9,801,029 |
| 24 Nov 2009 | CNY | 8.41 | 8.48 | 7.63 | 7.8 | 7.8 | -0.67 (-7.91%) | 14,489,110 |
| 23 Nov 2009 | CNY | 8.41 | 8.49 | 8.24 | 8.47 | 8.47 | +0.13 (+1.56%) | 11,298,867 |
| 20 Nov 2009 | CNY | 8.1 | 8.5 | 8.05 | 8.34 | 8.34 | +0.2 (+2.46%) | 13,787,695 |
| 19 Nov 2009 | CNY | 8.23 | 8.27 | 7.9 | 8.14 | 8.14 | 0.0 (0.0%) | 14,281,595 |
| 18 Nov 2009 | CNY | 8.2 | 8.36 | 8 | 8.14 | 8.14 | -0.04 (-0.49%) | 10,868,832 |
| 17 Nov 2009 | CNY | 7.99 | 8.27 | 7.95 | 8.18 | 8.18 | +0.19 (+2.38%) | 13,172,563 |
| 16 Nov 2009 | CNY | 7.81 | 8.1 | 7.8 | 7.99 | 7.99 | +0.11 (+1.40%) | 14,594,123 |
| 13 Nov 2009 | CNY | 7.75 | 7.9 | 7.54 | 7.88 | 7.88 | +0.04 (+0.51%) | 12,306,044 |
| 12 Nov 2009 | CNY | 7.94 | 8.1 | 7.76 | 7.84 | 7.84 | -0.14 (-1.75%) | 15,590,844 |
| 11 Nov 2009 | CNY | 7.61 | 8.08 | 7.52 | 7.98 | 7.98 | +0.39 (+5.14%) | 21,919,959 |
| 10 Nov 2009 | CNY | 7.57 | 7.68 | 7.39 | 7.59 | 7.59 | +0.02 (+0.26%) | 13,787,598 |
| 9 Nov 2009 | CNY | 7.49 | 7.74 | 7.4 | 7.57 | 7.57 | -0.08 (-1.05%) | 22,806,358 |
| 6 Nov 2009 | CNY | 7.08 | 7.65 | 7.03 | 7.65 | 7.65 | +0.7 (+10.07%) | 33,103,848 |
| 5 Nov 2009 | CNY | 6.78 | 6.96 | 6.68 | 6.95 | 6.95 | +0.2 (+2.96%) | 10,584,263 |
| 4 Nov 2009 | CNY | 6.72 | 6.82 | 6.68 | 6.75 | 6.75 | 0.0 (0.0%) | 7,588,373 |
| 3 Nov 2009 | CNY | 6.62 | 6.82 | 6.61 | 6.75 | 6.75 | +0.09 (+1.35%) | 10,955,922 |
| 2 Nov 2009 | CNY | 6.38 | 6.69 | 6.27 | 6.66 | 6.66 | +0.16 (+2.46%) | 6,938,470 |
| 30 Oct 2009 | CNY | 6.41 | 6.53 | 6.38 | 6.5 | 6.5 | +0.16 (+2.52%) | 4,902,076 |
