| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2009 | CNY | 3.6875 | 3.7417 | 3.6542 | 3.725 | 3.725 | +0.05 (+1.36%) | 6,618,801 |
| 4 Dec 2009 | CNY | 3.7958 | 3.8333 | 3.6083 | 3.675 | 3.675 | -0.154 (-4.03%) | 15,330,319 |
| 3 Dec 2009 | CNY | 3.8375 | 3.8625 | 3.75 | 3.8292 | 3.8292 | -0.008 (-0.22%) | 11,790,170 |
| 2 Dec 2009 | CNY | 3.7917 | 3.9542 | 3.7833 | 3.8375 | 3.8375 | +0.004 (+0.11%) | 23,495,308 |
| 1 Dec 2009 | CNY | 3.6292 | 3.8792 | 3.4167 | 3.8333 | 3.8333 | +0.217 (+5.99%) | 27,802,435 |
| 30 Nov 2009 | CNY | 3.4458 | 3.6875 | 3.4458 | 3.6167 | 3.6167 | +0.183 (+5.34%) | 14,949,876 |
| 27 Nov 2009 | CNY | 3.5417 | 3.5792 | 3.4042 | 3.4333 | 3.4333 | -0.121 (-3.40%) | 9,280,891 |
| 26 Nov 2009 | CNY | 3.7875 | 3.7917 | 3.525 | 3.5542 | 3.5542 | -0.225 (-5.95%) | 15,596,138 |
| 25 Nov 2009 | CNY | 3.7 | 3.8 | 3.6125 | 3.7792 | 3.7792 | +0.075 (+2.02%) | 12,637,716 |
| 24 Nov 2009 | CNY | 3.9125 | 3.9167 | 3.5875 | 3.7042 | 3.7042 | -0.188 (-4.82%) | 20,166,907 |
| 23 Nov 2009 | CNY | 3.7875 | 3.9 | 3.7708 | 3.8917 | 3.8917 | +0.104 (+2.75%) | 19,559,035 |
| 20 Nov 2009 | CNY | 3.7833 | 3.8333 | 3.7333 | 3.7875 | 3.7875 | -0.029 (-0.77%) | 13,171,723 |
| 19 Nov 2009 | CNY | 3.775 | 3.8292 | 3.7167 | 3.8167 | 3.8167 | +0.054 (+1.44%) | 14,463,062 |
| 18 Nov 2009 | CNY | 3.75 | 3.775 | 3.7 | 3.7625 | 3.7625 | +0.025 (+0.67%) | 8,998,384 |
| 17 Nov 2009 | CNY | 3.7875 | 3.7917 | 3.7042 | 3.7375 | 3.7375 | -0.037 (-0.99%) | 10,091,524 |
| 16 Nov 2009 | CNY | 3.8125 | 3.8333 | 3.7458 | 3.775 | 3.775 | +0.008 (+0.22%) | 14,637,763 |
| 13 Nov 2009 | CNY | 3.7 | 3.7708 | 3.6458 | 3.7667 | 3.7667 | +0.058 (+1.57%) | 11,300,438 |
| 12 Nov 2009 | CNY | 3.6875 | 3.7208 | 3.6375 | 3.7083 | 3.7083 | +0.017 (+0.45%) | 9,776,208 |
| 11 Nov 2009 | CNY | 3.6208 | 3.7083 | 3.5708 | 3.6917 | 3.6917 | -0.004 (-0.11%) | 11,243,546 |
| 10 Nov 2009 | CNY | 3.7625 | 3.775 | 3.6625 | 3.6958 | 3.6958 | -0.037 (-1.00%) | 15,653,582 |
| 9 Nov 2009 | CNY | 3.6667 | 3.7708 | 3.6375 | 3.7333 | 3.7333 | +0.067 (+1.82%) | 22,411,946 |
| 6 Nov 2009 | CNY | 3.6 | 3.6875 | 3.5292 | 3.6667 | 3.6667 | +0.075 (+2.09%) | 27,777,648 |
| 5 Nov 2009 | CNY | 3.6083 | 3.6375 | 3.5417 | 3.5917 | 3.5917 | -0.062 (-1.71%) | 18,375,076 |
| 4 Nov 2009 | CNY | 3.5625 | 3.6917 | 3.5042 | 3.6542 | 3.6542 | +0.079 (+2.22%) | 41,295,950 |
| 3 Nov 2009 | CNY | 3.4708 | 3.5833 | 3.4583 | 3.575 | 3.575 | +0.125 (+3.62%) | 12,684,724 |
| 2 Nov 2009 | CNY | 3.325 | 3.4542 | 3.2708 | 3.45 | 3.45 | +0.092 (+2.73%) | 6,588,547 |
| 30 Oct 2009 | CNY | 3.3625 | 3.4042 | 3.3417 | 3.3583 | 3.3583 | +0.029 (+0.87%) | 4,719,600 |
| 29 Oct 2009 | CNY | 3.4125 | 3.4125 | 3.3 | 3.3292 | 3.3292 | -0.117 (-3.38%) | 4,721,992 |
| 28 Oct 2009 | CNY | 3.3792 | 3.4792 | 3.3333 | 3.4458 | 3.4458 | +0.042 (+1.22%) | 5,927,968 |
| 27 Oct 2009 | CNY | 3.4792 | 3.4792 | 3.3958 | 3.4042 | 3.4042 | -0.096 (-2.74%) | 4,982,284 |
