| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | CNY | 4.0909 | 4.0909 | 3.9515 | 3.9515 | 3.9515 | -0.209 (-5.03%) | 15,646,290 |
| 10 Dec 2009 | CNY | 4.1455 | 4.1849 | 4.0909 | 4.1606 | 4.1606 | +0.024 (+0.59%) | 3,786,766 |
| 9 Dec 2009 | CNY | 4.1242 | 4.2424 | 4.0606 | 4.1364 | 4.1364 | -0.027 (-0.65%) | 5,912,676 |
| 8 Dec 2009 | CNY | 4.1152 | 4.197 | 4.0606 | 4.1636 | 4.1636 | +0.103 (+2.54%) | 7,261,940 |
| 7 Dec 2009 | CNY | 3.9879 | 4.1273 | 3.9879 | 4.0606 | 4.0606 | +0.018 (+0.45%) | 3,813,275 |
| 4 Dec 2009 | CNY | 4.0939 | 4.1818 | 3.9394 | 4.0424 | 4.0424 | -0.076 (-1.84%) | 8,182,482 |
| 3 Dec 2009 | CNY | 4.1697 | 4.1697 | 4.0576 | 4.1182 | 4.1182 | +0.021 (+0.52%) | 7,802,401 |
| 2 Dec 2009 | CNY | 4.0152 | 4.1939 | 4.0152 | 4.097 | 4.097 | +0.064 (+1.58%) | 6,775,345 |
| 1 Dec 2009 | CNY | 3.8788 | 4.0849 | 3.8667 | 4.0333 | 4.0333 | +0.142 (+3.66%) | 11,557,065 |
| 30 Nov 2009 | CNY | 3.7121 | 3.9394 | 3.7121 | 3.8909 | 3.8909 | +0.121 (+3.22%) | 7,443,569 |
| 27 Nov 2009 | CNY | 3.8939 | 3.8939 | 3.7697 | 3.7697 | 3.7697 | -0.197 (-4.97%) | 9,203,244 |
| 26 Nov 2009 | CNY | 4.1849 | 4.1909 | 3.9667 | 3.9667 | 3.9667 | -0.209 (-5.01%) | 10,237,260 |
| 25 Nov 2009 | CNY | 4.1242 | 4.2091 | 4.0242 | 4.1758 | 4.1758 | +0.033 (+0.81%) | 9,126,331 |
| 24 Nov 2009 | CNY | 4.3576 | 4.4091 | 4.1394 | 4.1424 | 4.1424 | -0.215 (-4.94%) | 15,652,091 |
| 23 Nov 2009 | CNY | 4.2061 | 4.3788 | 4.1818 | 4.3576 | 4.3576 | +0.142 (+3.38%) | 11,918,385 |
| 20 Nov 2009 | CNY | 4.2121 | 4.2727 | 4.1515 | 4.2152 | 4.2152 | -0.027 (-0.64%) | 9,529,677 |
| 19 Nov 2009 | CNY | 4.3515 | 4.3606 | 4.1758 | 4.2424 | 4.2424 | -0.13 (-2.98%) | 16,687,110 |
| 18 Nov 2009 | CNY | 4.403 | 4.5424 | 4.3121 | 4.3727 | 4.3727 | +0.006 (+0.14%) | 7,363,986 |
| 17 Nov 2009 | CNY | 4.3455 | 4.4091 | 4.2879 | 4.3667 | 4.3667 | -0.012 (-0.28%) | 6,973,880 |
| 16 Nov 2009 | CNY | 4.4273 | 4.4576 | 4.3546 | 4.3788 | 4.3788 | -0.03 (-0.69%) | 15,340,802 |
| 13 Nov 2009 | CNY | 4.2242 | 4.4546 | 4.1818 | 4.4091 | 4.4091 | +0.13 (+3.05%) | 18,931,638 |
| 12 Nov 2009 | CNY | 4.0758 | 4.3061 | 4.0758 | 4.2788 | 4.2788 | +0.179 (+4.36%) | 29,258,757 |
| 11 Nov 2009 | CNY | 3.9879 | 4.1667 | 3.9394 | 4.1 | 4.1 | +0.106 (+2.66%) | 12,529,393 |
| 10 Nov 2009 | CNY | 4.0636 | 4.097 | 3.9606 | 3.9939 | 3.9939 | -0.061 (-1.49%) | 8,860,351 |
| 9 Nov 2009 | CNY | 4.0909 | 4.1758 | 4.0455 | 4.0545 | 4.0545 | -0.015 (-0.37%) | 11,181,901 |
| 6 Nov 2009 | CNY | 4.0303 | 4.1636 | 3.997 | 4.0697 | 4.0697 | +0.088 (+2.21%) | 16,790,037 |
| 5 Nov 2009 | CNY | 4.0091 | 4.0606 | 3.9636 | 3.9818 | 3.9818 | -0.079 (-1.94%) | 6,860,772 |
| 4 Nov 2009 | CNY | 3.9364 | 4.1061 | 3.8394 | 4.0606 | 4.0606 | +0.133 (+3.39%) | 14,157,821 |
| 3 Nov 2009 | CNY | 3.8576 | 3.9849 | 3.8485 | 3.9273 | 3.9273 | +0.006 (+0.16%) | 10,421,037 |
| 2 Nov 2009 | CNY | 3.7576 | 3.9303 | 3.6879 | 3.9212 | 3.9212 | +0.039 (+1.01%) | 15,363,338 |
