| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2009 | CNY | 4.29 | 4.2975 | 4.175 | 4.2325 | 4.2325 | -0.058 (-1.34%) | 3,551,916 |
| 11 Dec 2009 | CNY | 4.31 | 4.4 | 4.275 | 4.29 | 4.29 | +0.025 (+0.59%) | 3,504,360 |
| 10 Dec 2009 | CNY | 4.17 | 4.325 | 4.17 | 4.265 | 4.265 | +0.11 (+2.65%) | 6,716,208 |
| 9 Dec 2009 | CNY | 4.3725 | 4.3725 | 4.1525 | 4.155 | 4.155 | -0.215 (-4.92%) | 6,202,568 |
| 8 Dec 2009 | CNY | 4.375 | 4.4875 | 4.3125 | 4.37 | 4.37 | -0.07 (-1.58%) | 6,460,296 |
| 7 Dec 2009 | CNY | 4.3725 | 4.575 | 4.3725 | 4.44 | 4.44 | +0.07 (+1.60%) | 11,112,484 |
| 4 Dec 2009 | CNY | 4.415 | 4.5075 | 4.25 | 4.37 | 4.37 | -0.077 (-1.74%) | 13,796,136 |
| 3 Dec 2009 | CNY | 4.4125 | 4.5225 | 4.3425 | 4.4475 | 4.4475 | +0.072 (+1.66%) | 11,605,288 |
| 2 Dec 2009 | CNY | 4.4 | 4.4725 | 4.325 | 4.375 | 4.375 | +0.025 (+0.57%) | 14,627,992 |
| 1 Dec 2009 | CNY | 4.2275 | 4.3775 | 4.125 | 4.35 | 4.35 | +0.182 (+4.38%) | 20,004,144 |
| 30 Nov 2009 | CNY | 3.98 | 4.225 | 3.9425 | 4.1675 | 4.1675 | +0.235 (+5.98%) | 8,769,408 |
| 27 Nov 2009 | CNY | 3.875 | 4.0475 | 3.85 | 3.9325 | 3.9325 | +0.005 (+0.13%) | 8,024,296 |
| 26 Nov 2009 | CNY | 4.0325 | 4.1225 | 3.9 | 3.9275 | 3.9275 | -0.1 (-2.48%) | 11,212,128 |
| 25 Nov 2009 | CNY | 3.97 | 4.1 | 3.875 | 4.0275 | 4.0275 | +0.022 (+0.56%) | 11,019,304 |
| 24 Nov 2009 | CNY | 4.2525 | 4.275 | 3.9 | 4.005 | 4.005 | -0.212 (-5.04%) | 13,758,164 |
| 23 Nov 2009 | CNY | 4.12 | 4.2625 | 4.0725 | 4.2175 | 4.2175 | +0.117 (+2.87%) | 12,228,824 |
| 20 Nov 2009 | CNY | 4.0875 | 4.15 | 4.075 | 4.1 | 4.1 | -0.018 (-0.43%) | 9,143,848 |
| 19 Nov 2009 | CNY | 4.1525 | 4.1875 | 4.075 | 4.1175 | 4.1175 | -0.02 (-0.48%) | 8,159,928 |
| 18 Nov 2009 | CNY | 3.965 | 4.1625 | 3.9425 | 4.1375 | 4.1375 | +0.163 (+4.09%) | 14,978,340 |
| 17 Nov 2009 | CNY | 3.9675 | 4.0125 | 3.915 | 3.975 | 3.975 | +0.005 (+0.13%) | 6,876,352 |
| 16 Nov 2009 | CNY | 3.875 | 4.02 | 3.84 | 3.97 | 3.97 | +0.102 (+2.65%) | 13,505,268 |
| 13 Nov 2009 | CNY | 3.89 | 3.9375 | 3.7625 | 3.8675 | 3.8675 | -0.028 (-0.71%) | 8,334,144 |
| 12 Nov 2009 | CNY | 3.8 | 3.95 | 3.755 | 3.895 | 3.895 | +0.09 (+2.37%) | 15,749,964 |
| 11 Nov 2009 | CNY | 3.75 | 3.825 | 3.6525 | 3.805 | 3.805 | +0.043 (+1.13%) | 13,875,128 |
| 10 Nov 2009 | CNY | 3.775 | 3.875 | 3.75 | 3.7625 | 3.7625 | -0.015 (-0.40%) | 17,209,884 |
| 9 Nov 2009 | CNY | 3.75 | 3.805 | 3.6775 | 3.7775 | 3.7775 | -0.013 (-0.33%) | 12,338,408 |
| 6 Nov 2009 | CNY | 3.825 | 3.8675 | 3.7625 | 3.79 | 3.79 | -0.025 (-0.66%) | 18,510,620 |
| 5 Nov 2009 | CNY | 3.6625 | 3.895 | 3.6575 | 3.815 | 3.815 | +0.117 (+3.18%) | 26,793,420 |
| 4 Nov 2009 | CNY | 3.505 | 3.715 | 3.4275 | 3.6975 | 3.6975 | +0.21 (+6.02%) | 21,887,316 |
| 3 Nov 2009 | CNY | 3.4725 | 3.525 | 3.42 | 3.4875 | 3.4875 | +0.015 (+0.43%) | 11,366,616 |
