| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2009 | CNY | 4.072 | 4.136 | 3.94 | 4.104 | 4.104 | +0.064 (+1.58%) | 48,021,185 |
| 4 Dec 2009 | CNY | 3.86 | 4.2 | 3.84 | 4.04 | 4.04 | +0.22 (+5.76%) | 68,287,722 |
| 3 Dec 2009 | CNY | 3.812 | 3.88 | 3.72 | 3.82 | 3.82 | +0.032 (+0.84%) | 29,067,995 |
| 2 Dec 2009 | CNY | 3.624 | 3.8 | 3.616 | 3.788 | 3.788 | +0.168 (+4.64%) | 19,556,547 |
| 1 Dec 2009 | CNY | 3.516 | 3.632 | 3.516 | 3.62 | 3.62 | +0.072 (+2.03%) | 8,693,245 |
| 30 Nov 2009 | CNY | 3.42 | 3.552 | 3.42 | 3.548 | 3.548 | +0.152 (+4.48%) | 7,064,105 |
| 27 Nov 2009 | CNY | 3.42 | 3.496 | 3.372 | 3.396 | 3.396 | -0.048 (-1.39%) | 6,237,590 |
| 26 Nov 2009 | CNY | 3.592 | 3.64 | 3.432 | 3.444 | 3.444 | -0.152 (-4.23%) | 10,596,357 |
| 25 Nov 2009 | CNY | 3.476 | 3.596 | 3.472 | 3.596 | 3.596 | +0.108 (+3.10%) | 9,777,297 |
| 24 Nov 2009 | CNY | 3.732 | 3.74 | 3.464 | 3.488 | 3.488 | -0.24 (-6.44%) | 16,444,427 |
| 23 Nov 2009 | CNY | 3.676 | 3.732 | 3.608 | 3.728 | 3.728 | +0.032 (+0.87%) | 17,921,697 |
| 20 Nov 2009 | CNY | 3.82 | 3.9 | 3.692 | 3.696 | 3.696 | -0.064 (-1.70%) | 30,803,400 |
| 19 Nov 2009 | CNY | 3.68 | 3.764 | 3.632 | 3.76 | 3.76 | +0.088 (+2.40%) | 20,777,710 |
| 18 Nov 2009 | CNY | 3.616 | 3.688 | 3.612 | 3.672 | 3.672 | +0.068 (+1.89%) | 18,261,132 |
| 17 Nov 2009 | CNY | 3.628 | 3.632 | 3.564 | 3.604 | 3.604 | -0.004 (-0.11%) | 9,827,965 |
| 16 Nov 2009 | CNY | 3.528 | 3.616 | 3.528 | 3.608 | 3.608 | +0.092 (+2.62%) | 16,132,220 |
| 13 Nov 2009 | CNY | 3.48 | 3.516 | 3.444 | 3.516 | 3.516 | +0.036 (+1.03%) | 9,031,787 |
| 12 Nov 2009 | CNY | 3.492 | 3.556 | 3.464 | 3.48 | 3.48 | 0.0 (0.0%) | 12,200,130 |
| 11 Nov 2009 | CNY | 3.432 | 3.5 | 3.396 | 3.48 | 3.48 | +0.044 (+1.28%) | 7,167,767 |
| 10 Nov 2009 | CNY | 3.488 | 3.5 | 3.428 | 3.436 | 3.436 | -0.04 (-1.15%) | 8,317,350 |
| 9 Nov 2009 | CNY | 3.44 | 3.528 | 3.436 | 3.476 | 3.476 | +0.04 (+1.16%) | 9,058,842 |
| 6 Nov 2009 | CNY | 3.5 | 3.516 | 3.432 | 3.436 | 3.436 | -0.036 (-1.04%) | 8,994,022 |
| 5 Nov 2009 | CNY | 3.424 | 3.476 | 3.4 | 3.472 | 3.472 | +0.04 (+1.17%) | 10,359,945 |
| 4 Nov 2009 | CNY | 3.392 | 3.432 | 3.344 | 3.432 | 3.432 | +0.04 (+1.18%) | 8,679,870 |
| 3 Nov 2009 | CNY | 3.32 | 3.396 | 3.312 | 3.392 | 3.392 | +0.092 (+2.79%) | 8,113,552 |
| 2 Nov 2009 | CNY | 3.168 | 3.308 | 3.164 | 3.3 | 3.3 | +0.048 (+1.48%) | 4,606,375 |
| 30 Oct 2009 | CNY | 3.268 | 3.304 | 3.244 | 3.252 | 3.252 | +0.008 (+0.25%) | 3,746,902 |
| 29 Oct 2009 | CNY | 3.236 | 3.268 | 3.216 | 3.244 | 3.244 | -0.032 (-0.98%) | 2,830,622 |
| 28 Oct 2009 | CNY | 3.28 | 3.304 | 3.216 | 3.276 | 3.276 | +0.02 (+0.61%) | 4,121,200 |
| 27 Oct 2009 | CNY | 3.38 | 3.384 | 3.252 | 3.256 | 3.256 | -0.16 (-4.68%) | 5,565,475 |
