| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | CNY | 6.15 | 6.155 | 5.68 | 5.7 | 5.7 | +0.105 (+1.88%) | 26,719,580 |
| 8 Dec 2009 | CNY | 5.6 | 5.65 | 5.45 | 5.595 | 5.595 | -0.01 (-0.18%) | 5,316,018 |
| 7 Dec 2009 | CNY | 5.46 | 5.645 | 5.405 | 5.605 | 5.605 | +0.155 (+2.84%) | 5,776,054 |
| 4 Dec 2009 | CNY | 5.605 | 5.75 | 5.225 | 5.45 | 5.45 | -0.2 (-3.54%) | 9,845,142 |
| 3 Dec 2009 | CNY | 5.59 | 5.72 | 5.55 | 5.65 | 5.65 | +0.015 (+0.27%) | 6,719,250 |
| 2 Dec 2009 | CNY | 5.485 | 5.7 | 5.425 | 5.635 | 5.635 | +0.16 (+2.92%) | 8,671,514 |
| 1 Dec 2009 | CNY | 5.27 | 5.48 | 5.255 | 5.475 | 5.475 | +0.17 (+3.20%) | 6,204,240 |
| 30 Nov 2009 | CNY | 5.15 | 5.35 | 5.11 | 5.305 | 5.305 | +0.205 (+4.02%) | 6,899,962 |
| 27 Nov 2009 | CNY | 5.2 | 5.275 | 5.025 | 5.1 | 5.1 | -0.14 (-2.67%) | 6,700,610 |
| 26 Nov 2009 | CNY | 5.695 | 5.73 | 5.195 | 5.24 | 5.24 | -0.41 (-7.26%) | 8,309,232 |
| 25 Nov 2009 | CNY | 5.405 | 5.735 | 5.33 | 5.65 | 5.65 | +0.24 (+4.44%) | 8,611,394 |
| 24 Nov 2009 | CNY | 5.86 | 5.875 | 5.345 | 5.41 | 5.41 | -0.415 (-7.12%) | 9,296,354 |
| 23 Nov 2009 | CNY | 5.64 | 5.875 | 5.575 | 5.825 | 5.825 | +0.2 (+3.56%) | 8,874,000 |
| 20 Nov 2009 | CNY | 5.51 | 5.72 | 5.475 | 5.625 | 5.625 | +0.065 (+1.17%) | 7,035,456 |
| 19 Nov 2009 | CNY | 5.42 | 5.59 | 5.4 | 5.56 | 5.56 | +0.12 (+2.21%) | 7,512,382 |
| 18 Nov 2009 | CNY | 5.425 | 5.485 | 5.33 | 5.44 | 5.44 | +0.015 (+0.28%) | 5,972,214 |
| 17 Nov 2009 | CNY | 5.355 | 5.515 | 5.28 | 5.425 | 5.425 | +0.105 (+1.97%) | 9,650,480 |
| 16 Nov 2009 | CNY | 5.295 | 5.375 | 5.27 | 5.32 | 5.32 | +0.05 (+0.95%) | 7,592,676 |
| 13 Nov 2009 | CNY | 5.19 | 5.29 | 5.095 | 5.27 | 5.27 | +0.03 (+0.57%) | 7,104,910 |
| 12 Nov 2009 | CNY | 5.3 | 5.395 | 5.215 | 5.24 | 5.24 | -0.005 (-0.10%) | 6,320,754 |
| 11 Nov 2009 | CNY | 5.245 | 5.4 | 5.21 | 5.245 | 5.245 | -0.01 (-0.19%) | 7,455,438 |
| 10 Nov 2009 | CNY | 5.33 | 5.35 | 5.19 | 5.255 | 5.255 | -0.065 (-1.22%) | 7,916,750 |
| 9 Nov 2009 | CNY | 5.185 | 5.375 | 5.1 | 5.32 | 5.32 | +0.17 (+3.30%) | 10,189,400 |
| 6 Nov 2009 | CNY | 5.03 | 5.3 | 5.015 | 5.15 | 5.15 | +0.135 (+2.69%) | 11,769,816 |
| 5 Nov 2009 | CNY | 5.01 | 5.05 | 4.95 | 5.015 | 5.015 | +0.005 (+0.10%) | 5,554,844 |
| 4 Nov 2009 | CNY | 4.99 | 5.075 | 4.91 | 5.01 | 5.01 | +0.05 (+1.01%) | 7,636,048 |
| 3 Nov 2009 | CNY | 4.84 | 4.975 | 4.78 | 4.96 | 4.96 | +0.105 (+2.16%) | 9,089,830 |
| 2 Nov 2009 | CNY | 4.61 | 4.885 | 4.55 | 4.855 | 4.855 | +0.1 (+2.10%) | 5,625,456 |
| 30 Oct 2009 | CNY | 4.75 | 4.87 | 4.7 | 4.755 | 4.755 | +0.045 (+0.96%) | 6,255,216 |
| 29 Oct 2009 | CNY | 4.63 | 4.725 | 4.575 | 4.71 | 4.71 | +0.015 (+0.32%) | 2,583,506 |
