| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | CNY | 4.9812 | 5.0565 | 4.6853 | 4.6961 | 4.6961 | -0.296 (-5.93%) | 30,332,254 |
| 23 Nov 2009 | CNY | 4.9112 | 4.9973 | 4.879 | 4.9919 | 4.9919 | +0.097 (+1.98%) | 20,530,230 |
| 20 Nov 2009 | CNY | 4.9166 | 4.9489 | 4.8521 | 4.8951 | 4.8951 | -0.059 (-1.19%) | 16,888,940 |
| 19 Nov 2009 | CNY | 4.8359 | 4.9919 | 4.8198 | 4.9543 | 4.9543 | +0.124 (+2.56%) | 23,814,239 |
| 18 Nov 2009 | CNY | 4.8413 | 4.8682 | 4.7821 | 4.8306 | 4.8306 | -0.011 (-0.22%) | 14,115,578 |
| 17 Nov 2009 | CNY | 4.9274 | 4.9274 | 4.8252 | 4.8413 | 4.8413 | -0.075 (-1.53%) | 15,140,694 |
| 16 Nov 2009 | CNY | 4.7929 | 4.9435 | 4.7929 | 4.9166 | 4.9166 | +0.135 (+2.81%) | 29,492,949 |
| 13 Nov 2009 | CNY | 4.7552 | 4.7929 | 4.6477 | 4.7821 | 4.7821 | +0.005 (+0.11%) | 16,969,998 |
| 12 Nov 2009 | CNY | 4.7606 | 4.8413 | 4.7445 | 4.7768 | 4.7768 | +0.038 (+0.80%) | 18,399,413 |
| 11 Nov 2009 | CNY | 4.7929 | 4.8198 | 4.7337 | 4.7391 | 4.7391 | -0.065 (-1.34%) | 12,914,322 |
| 10 Nov 2009 | CNY | 4.8628 | 4.8628 | 4.7445 | 4.8037 | 4.8037 | -0.032 (-0.67%) | 22,267,970 |
| 9 Nov 2009 | CNY | 4.8413 | 4.8736 | 4.7875 | 4.8359 | 4.8359 | +0.011 (+0.22%) | 17,365,714 |
| 6 Nov 2009 | CNY | 4.7983 | 4.8521 | 4.7391 | 4.8252 | 4.8252 | +0.081 (+1.70%) | 23,222,127 |
| 5 Nov 2009 | CNY | 4.7445 | 4.8521 | 4.6907 | 4.7445 | 4.7445 | +0.059 (+1.26%) | 25,284,240 |
| 4 Nov 2009 | CNY | 4.7176 | 4.7983 | 4.6584 | 4.6853 | 4.6853 | 0.0 (0.0%) | 24,352,896 |
| 3 Nov 2009 | CNY | 4.6584 | 4.7768 | 4.5885 | 4.6853 | 4.6853 | +0.065 (+1.40%) | 35,646,224 |
| 2 Nov 2009 | CNY | 4.3518 | 4.653 | 4.3195 | 4.6208 | 4.6208 | +0.274 (+6.31%) | 32,089,227 |
| 29 Oct 2009 | CNY | 4.3679 | 4.4486 | 4.3303 | 4.3464 | 4.3464 | -0.113 (-2.53%) | 10,946,998 |
| 28 Oct 2009 | CNY | 4.4809 | 4.5078 | 4.3195 | 4.4594 | 4.4594 | -0.005 (-0.12%) | 15,381,867 |
| 27 Oct 2009 | CNY | 4.4433 | 4.5616 | 4.3679 | 4.4648 | 4.4648 | +0.016 (+0.36%) | 25,858,913 |
| 26 Oct 2009 | CNY | 4.454 | 4.4809 | 4.3948 | 4.4486 | 4.4486 | +0.011 (+0.24%) | 12,810,759 |
| 23 Oct 2009 | CNY | 4.4002 | 4.4809 | 4.3733 | 4.4379 | 4.4379 | +0.043 (+0.98%) | 16,622,544 |
| 22 Oct 2009 | CNY | 4.3464 | 4.4379 | 4.3249 | 4.3948 | 4.3948 | +0.048 (+1.11%) | 16,021,631 |
| 21 Oct 2009 | CNY | 4.454 | 4.4594 | 4.3357 | 4.3464 | 4.3464 | -0.113 (-2.53%) | 15,079,020 |
| 20 Oct 2009 | CNY | 4.4217 | 4.4917 | 4.3841 | 4.4594 | 4.4594 | +0.032 (+0.73%) | 15,750,334 |
| 19 Oct 2009 | CNY | 4.3303 | 4.454 | 4.3088 | 4.4271 | 4.4271 | +0.091 (+2.11%) | 11,675,772 |
| 16 Oct 2009 | CNY | 4.3195 | 4.3679 | 4.255 | 4.3357 | 4.3357 | +0.043 (+1.00%) | 8,731,362 |
| 15 Oct 2009 | CNY | 4.3518 | 4.3733 | 4.2388 | 4.2926 | 4.2926 | -0.038 (-0.87%) | 9,497,147 |
| 14 Oct 2009 | CNY | 4.3142 | 4.3787 | 4.2657 | 4.3303 | 4.3303 | +0.038 (+0.88%) | 11,712,317 |
| 13 Oct 2009 | CNY | 4.1313 | 4.298 | 4.1313 | 4.2926 | 4.2926 | +0.108 (+2.57%) | 8,353,743 |
