| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2009 | CNY | 4.5392 | 4.5832 | 4.4432 | 4.5752 | 4.5752 | +0.036 (+0.79%) | 14,868,801 |
| 30 Nov 2009 | CNY | 4.4592 | 4.5432 | 4.3872 | 4.5392 | 4.5392 | +0.14 (+3.18%) | 12,768,978 |
| 27 Nov 2009 | CNY | 4.5632 | 4.6512 | 4.3792 | 4.3992 | 4.3992 | -0.456 (-9.39%) | 18,939,652 |
| 25 Nov 2009 | CNY | 4.6432 | 4.8591 | 4.6072 | 4.8551 | 4.8551 | +0.216 (+4.65%) | 19,185,877 |
| 24 Nov 2009 | CNY | 4.9511 | 5.0191 | 4.5392 | 4.6392 | 4.6392 | -0.284 (-5.77%) | 30,822,216 |
| 23 Nov 2009 | CNY | 4.9631 | 5.0311 | 4.8591 | 4.9231 | 4.9231 | -0.012 (-0.24%) | 23,523,753 |
| 20 Nov 2009 | CNY | 4.8191 | 4.9911 | 4.7391 | 4.9351 | 4.9351 | +0.08 (+1.65%) | 29,125,775 |
| 19 Nov 2009 | CNY | 4.7431 | 4.8751 | 4.7032 | 4.8551 | 4.8551 | +0.176 (+3.76%) | 34,374,146 |
| 18 Nov 2009 | CNY | 4.7192 | 4.7192 | 4.6272 | 4.6792 | 4.6792 | -0.028 (-0.59%) | 16,061,509 |
| 17 Nov 2009 | CNY | 4.5872 | 4.7751 | 4.5632 | 4.7072 | 4.7072 | +0.128 (+2.80%) | 32,887,836 |
| 16 Nov 2009 | CNY | 4.4792 | 4.5832 | 4.4472 | 4.5792 | 4.5792 | +0.112 (+2.51%) | 20,102,352 |
| 13 Nov 2009 | CNY | 4.4712 | 4.5192 | 4.3192 | 4.4672 | 4.4672 | -0.044 (-0.98%) | 16,187,354 |
| 12 Nov 2009 | CNY | 4.5512 | 4.5752 | 4.4752 | 4.5112 | 4.5112 | -0.036 (-0.79%) | 12,139,912 |
| 11 Nov 2009 | CNY | 4.5592 | 4.6352 | 4.5072 | 4.5472 | 4.5472 | -0.052 (-1.13%) | 12,915,539 |
| 10 Nov 2009 | CNY | 4.6112 | 4.6752 | 4.5192 | 4.5992 | 4.5992 | +0.012 (+0.26%) | 22,868,108 |
| 9 Nov 2009 | CNY | 4.5192 | 4.6112 | 4.4672 | 4.5872 | 4.5872 | +0.092 (+2.05%) | 22,915,041 |
| 6 Nov 2009 | CNY | 4.3632 | 4.5032 | 4.3272 | 4.4952 | 4.4952 | +0.156 (+3.60%) | 21,888,479 |
| 5 Nov 2009 | CNY | 4.3672 | 4.4072 | 4.2712 | 4.3392 | 4.3392 | -0.008 (-0.18%) | 13,655,723 |
| 4 Nov 2009 | CNY | 4.4072 | 4.4552 | 4.3192 | 4.3472 | 4.3472 | -0.06 (-1.36%) | 12,822,783 |
| 3 Nov 2009 | CNY | 4.3712 | 4.4512 | 4.3432 | 4.4072 | 4.4072 | -0.012 (-0.27%) | 16,011,570 |
| 2 Nov 2009 | CNY | 4.1313 | 4.4232 | 4.0593 | 4.4192 | 4.4192 | -0.064 (-1.43%) | 19,447,289 |
| 26 Oct 2009 | CNY | 4.4792 | 4.5792 | 4.4192 | 4.4832 | 4.4832 | +0.004 (+0.09%) | 11,975,562 |
| 23 Oct 2009 | CNY | 4.4072 | 4.5432 | 4.3992 | 4.4792 | 4.4792 | +0.1 (+2.28%) | 18,828,977 |
| 22 Oct 2009 | CNY | 4.3432 | 4.4472 | 4.2792 | 4.3792 | 4.3792 | +0.036 (+0.83%) | 10,480,075 |
| 21 Oct 2009 | CNY | 4.3552 | 4.5032 | 4.2832 | 4.3432 | 4.3432 | -0.004 (-0.09%) | 19,265,113 |
| 20 Oct 2009 | CNY | 4.3752 | 4.3992 | 4.2832 | 4.3472 | 4.3472 | -0.02 (-0.46%) | 17,866,026 |
| 19 Oct 2009 | CNY | 4.0393 | 4.3792 | 4.0313 | 4.3672 | 4.3672 | +0.328 (+8.12%) | 21,262,176 |
| 16 Oct 2009 | CNY | 4.1153 | 4.1273 | 3.8993 | 4.0393 | 4.0393 | -0.056 (-1.37%) | 9,292,106 |
| 14 Oct 2009 | CNY | 3.9793 | 4.1992 | 3.9193 | 4.0953 | 4.0953 | +0.136 (+3.43%) | 14,252,555 |
| 13 Oct 2009 | CNY | 3.8753 | 3.9633 | 3.8673 | 3.9593 | 3.9593 | +0.064 (+1.64%) | 5,405,389 |
