| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 6.23 | 6.34 | 6.01 | 6.22 | 6.22 | +0.04 (+0.65%) | 6,405,447 |
| 3 Dec 2009 | CNY | 5.81 | 6.18 | 5.8 | 6.18 | 6.18 | +0.29 (+4.92%) | 7,639,658 |
| 2 Dec 2009 | CNY | 5.88 | 5.96 | 5.79 | 5.89 | 5.89 | +0.02 (+0.34%) | 2,927,819 |
| 1 Dec 2009 | CNY | 5.94 | 5.94 | 5.79 | 5.87 | 5.87 | +0.21 (+3.71%) | 4,944,399 |
| 30 Nov 2009 | CNY | 5.36 | 5.66 | 5.36 | 5.66 | 5.66 | +0.27 (+5.01%) | 1,016,240 |
| 27 Nov 2009 | CNY | 5.55 | 5.64 | 5.37 | 5.39 | 5.39 | -0.26 (-4.60%) | 2,293,867 |
| 26 Nov 2009 | CNY | 5.95 | 5.95 | 5.65 | 5.65 | 5.65 | -0.3 (-5.04%) | 3,661,453 |
| 25 Nov 2009 | CNY | 5.84 | 5.95 | 5.66 | 5.95 | 5.95 | +0.01 (+0.17%) | 4,723,455 |
| 24 Nov 2009 | CNY | 6.28 | 6.29 | 5.94 | 5.94 | 5.94 | -0.31 (-4.96%) | 5,792,845 |
| 23 Nov 2009 | CNY | 6.19 | 6.37 | 6.17 | 6.25 | 6.25 | +0.06 (+0.97%) | 4,275,966 |
| 20 Nov 2009 | CNY | 6.15 | 6.35 | 6.06 | 6.19 | 6.19 | +0.03 (+0.49%) | 3,349,520 |
| 19 Nov 2009 | CNY | 6.22 | 6.22 | 6.07 | 6.16 | 6.16 | -0.07 (-1.12%) | 3,463,424 |
| 18 Nov 2009 | CNY | 6.03 | 6.29 | 5.95 | 6.23 | 6.23 | +0.18 (+2.98%) | 5,203,952 |
| 17 Nov 2009 | CNY | 5.81 | 6.07 | 5.71 | 6.05 | 6.05 | +0.26 (+4.49%) | 3,405,391 |
| 16 Nov 2009 | CNY | 5.66 | 5.93 | 5.65 | 5.79 | 5.79 | +0.14 (+2.48%) | 4,704,600 |
| 13 Nov 2009 | CNY | 5.61 | 5.71 | 5.44 | 5.65 | 5.65 | +0.01 (+0.18%) | 3,832,245 |
| 12 Nov 2009 | CNY | 5.54 | 5.77 | 5.5 | 5.64 | 5.64 | +0.14 (+2.55%) | 3,588,875 |
| 11 Nov 2009 | CNY | 5.5 | 5.59 | 5.41 | 5.5 | 5.5 | +0.05 (+0.92%) | 2,700,021 |
| 10 Nov 2009 | CNY | 5.58 | 5.68 | 5.4 | 5.45 | 5.45 | -0.09 (-1.62%) | 4,351,921 |
| 9 Nov 2009 | CNY | 5.25 | 5.54 | 5.23 | 5.54 | 5.54 | +0.26 (+4.92%) | 6,472,782 |
| 6 Nov 2009 | CNY | 5.22 | 5.31 | 5.22 | 5.28 | 5.28 | +0.07 (+1.34%) | 2,919,341 |
| 5 Nov 2009 | CNY | 5.14 | 5.24 | 5.11 | 5.21 | 5.21 | +0.05 (+0.97%) | 2,319,010 |
| 4 Nov 2009 | CNY | 5.18 | 5.23 | 5.11 | 5.16 | 5.16 | +0.01 (+0.19%) | 2,095,366 |
| 3 Nov 2009 | CNY | 5.02 | 5.18 | 5.02 | 5.15 | 5.15 | +0.13 (+2.59%) | 2,172,414 |
| 2 Nov 2009 | CNY | 4.84 | 5.03 | 4.75 | 5.02 | 5.02 | +0.12 (+2.45%) | 1,338,689 |
| 30 Oct 2009 | CNY | 4.8 | 4.98 | 4.8 | 4.9 | 4.9 | +0.08 (+1.66%) | 1,429,844 |
| 29 Oct 2009 | CNY | 4.98 | 4.98 | 4.81 | 4.82 | 4.82 | -0.19 (-3.79%) | 1,423,533 |
| 28 Oct 2009 | CNY | 4.98 | 5.07 | 4.93 | 5.01 | 5.01 | 0.0 (0.0%) | 1,541,754 |
| 27 Oct 2009 | CNY | 5.17 | 5.17 | 4.92 | 5.01 | 5.01 | -0.17 (-3.28%) | 1,969,458 |
| 26 Oct 2009 | CNY | 5.24 | 5.25 | 5.14 | 5.18 | 5.18 | -0.03 (-0.58%) | 1,354,493 |
