| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2009 | CNY | 4.1 | 4.205 | 3.995 | 3.995 | 3.995 | -0.21 (-4.99%) | 8,811,718 |
| 26 Nov 2009 | CNY | 4.195 | 4.345 | 4.135 | 4.205 | 4.205 | +0.005 (+0.12%) | 16,197,294 |
| 25 Nov 2009 | CNY | 4.075 | 4.235 | 4.055 | 4.2 | 4.2 | +0.005 (+0.12%) | 7,153,306 |
| 24 Nov 2009 | CNY | 4.44 | 4.44 | 4.195 | 4.195 | 4.195 | -0.22 (-4.98%) | 10,595,138 |
| 23 Nov 2009 | CNY | 4.29 | 4.43 | 4.29 | 4.415 | 4.415 | +0.11 (+2.56%) | 8,524,562 |
| 20 Nov 2009 | CNY | 4.18 | 4.385 | 4.16 | 4.305 | 4.305 | +0.12 (+2.87%) | 12,749,518 |
| 19 Nov 2009 | CNY | 4.155 | 4.19 | 4.12 | 4.185 | 4.185 | +0.01 (+0.24%) | 7,119,504 |
| 18 Nov 2009 | CNY | 4.16 | 4.215 | 4.12 | 4.175 | 4.175 | -0.015 (-0.36%) | 5,621,336 |
| 17 Nov 2009 | CNY | 4.175 | 4.205 | 4.14 | 4.19 | 4.19 | +0.005 (+0.12%) | 6,383,342 |
| 16 Nov 2009 | CNY | 4.145 | 4.195 | 4.075 | 4.185 | 4.185 | +0.08 (+1.95%) | 12,411,932 |
| 13 Nov 2009 | CNY | 4.075 | 4.16 | 4.035 | 4.105 | 4.105 | -0.005 (-0.12%) | 6,929,768 |
| 12 Nov 2009 | CNY | 4.065 | 4.14 | 4.065 | 4.11 | 4.11 | +0.07 (+1.73%) | 7,534,998 |
| 11 Nov 2009 | CNY | 4.035 | 4.065 | 3.98 | 4.04 | 4.04 | +0.025 (+0.62%) | 6,055,180 |
| 10 Nov 2009 | CNY | 4.055 | 4.09 | 4 | 4.015 | 4.015 | -0.03 (-0.74%) | 6,606,562 |
| 9 Nov 2009 | CNY | 3.935 | 4.125 | 3.92 | 4.045 | 4.045 | +0.09 (+2.28%) | 9,411,198 |
| 6 Nov 2009 | CNY | 3.94 | 3.99 | 3.91 | 3.955 | 3.955 | +0.045 (+1.15%) | 10,384,130 |
| 5 Nov 2009 | CNY | 3.9 | 3.925 | 3.865 | 3.91 | 3.91 | -0.005 (-0.13%) | 6,325,352 |
| 4 Nov 2009 | CNY | 3.875 | 3.935 | 3.835 | 3.915 | 3.915 | +0.025 (+0.64%) | 7,354,142 |
| 3 Nov 2009 | CNY | 3.805 | 3.89 | 3.8 | 3.89 | 3.89 | +0.085 (+2.23%) | 6,009,204 |
| 2 Nov 2009 | CNY | 3.675 | 3.81 | 3.66 | 3.805 | 3.805 | +0.07 (+1.87%) | 5,527,644 |
| 30 Oct 2009 | CNY | 3.67 | 3.775 | 3.665 | 3.735 | 3.735 | +0.1 (+2.75%) | 4,100,668 |
| 29 Oct 2009 | CNY | 3.675 | 3.735 | 3.62 | 3.635 | 3.635 | -0.105 (-2.81%) | 3,563,804 |
| 28 Oct 2009 | CNY | 3.665 | 3.745 | 3.635 | 3.74 | 3.74 | +0.09 (+2.47%) | 4,122,356 |
| 27 Oct 2009 | CNY | 3.8 | 3.8 | 3.645 | 3.65 | 3.65 | -0.185 (-4.82%) | 7,036,000 |
| 26 Oct 2009 | CNY | 3.885 | 3.915 | 3.795 | 3.835 | 3.835 | -0.09 (-2.29%) | 6,545,456 |
| 23 Oct 2009 | CNY | 3.885 | 3.955 | 3.885 | 3.925 | 3.925 | +0.04 (+1.03%) | 5,105,186 |
| 22 Oct 2009 | CNY | 3.875 | 3.92 | 3.825 | 3.885 | 3.885 | -0.015 (-0.38%) | 5,298,164 |
| 21 Oct 2009 | CNY | 3.965 | 3.98 | 3.895 | 3.9 | 3.9 | -0.09 (-2.26%) | 6,007,186 |
| 20 Oct 2009 | CNY | 3.9 | 4.015 | 3.885 | 3.99 | 3.99 | +0.08 (+2.05%) | 8,829,034 |
| 19 Oct 2009 | CNY | 3.85 | 3.92 | 3.815 | 3.91 | 3.91 | +0.05 (+1.30%) | 6,398,708 |
