| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2009 | CNY | 8.99 | 9.11 | 8.85 | 9.08 | 9.08 | +0.15 (+1.68%) | 82,376,546 |
| 2 Dec 2009 | CNY | 8.96 | 9.12 | 8.81 | 8.93 | 8.93 | -0.02 (-0.22%) | 61,415,021 |
| 1 Dec 2009 | CNY | 8.61 | 9.15 | 8.39 | 8.95 | 8.95 | +0.39 (+4.56%) | 102,198,517 |
| 30 Nov 2009 | CNY | 7.98 | 8.7 | 7.98 | 8.56 | 8.56 | +0.61 (+7.67%) | 62,511,857 |
| 27 Nov 2009 | CNY | 8.22 | 8.22 | 7.79 | 7.95 | 7.95 | -0.33 (-3.99%) | 47,482,496 |
| 26 Nov 2009 | CNY | 8.62 | 8.75 | 8.26 | 8.28 | 8.28 | -0.36 (-4.17%) | 49,941,780 |
| 25 Nov 2009 | CNY | 8.45 | 8.65 | 8.3 | 8.64 | 8.64 | +0.12 (+1.41%) | 42,831,890 |
| 24 Nov 2009 | CNY | 9 | 9.1 | 8.46 | 8.52 | 8.52 | -0.44 (-4.91%) | 68,398,395 |
| 23 Nov 2009 | CNY | 8.9 | 9.06 | 8.81 | 8.96 | 8.96 | +0.18 (+2.05%) | 45,602,569 |
| 20 Nov 2009 | CNY | 8.85 | 8.92 | 8.64 | 8.78 | 8.78 | -0.14 (-1.57%) | 39,824,815 |
| 19 Nov 2009 | CNY | 8.9 | 8.97 | 8.75 | 8.92 | 8.92 | +0.02 (+0.22%) | 43,013,284 |
| 18 Nov 2009 | CNY | 8.96 | 9.06 | 8.71 | 8.9 | 8.9 | -0.06 (-0.67%) | 57,983,148 |
| 17 Nov 2009 | CNY | 8.9 | 9.16 | 8.81 | 8.96 | 8.96 | 0.0 (0.0%) | 73,187,368 |
| 16 Nov 2009 | CNY | 8.5 | 9.23 | 8.35 | 8.96 | 8.96 | +0.57 (+6.79%) | 127,486,504 |
| 13 Nov 2009 | CNY | 8.19 | 8.4 | 8.09 | 8.39 | 8.39 | +0.27 (+3.33%) | 78,224,084 |
| 12 Nov 2009 | CNY | 8.15 | 8.27 | 8.09 | 8.12 | 8.12 | 0.0 (0.0%) | 36,977,506 |
| 11 Nov 2009 | CNY | 8.2 | 8.27 | 8.05 | 8.12 | 8.12 | -0.06 (-0.73%) | 33,505,095 |
| 10 Nov 2009 | CNY | 8.11 | 8.3 | 8.04 | 8.18 | 8.18 | +0.08 (+0.99%) | 59,686,312 |
| 9 Nov 2009 | CNY | 8.12 | 8.15 | 7.99 | 8.1 | 8.1 | +0.04 (+0.50%) | 33,649,201 |
| 6 Nov 2009 | CNY | 8.14 | 8.15 | 8.02 | 8.06 | 8.06 | -0.06 (-0.74%) | 52,386,134 |
| 5 Nov 2009 | CNY | 7.81 | 8.17 | 7.79 | 8.12 | 8.12 | +0.31 (+3.97%) | 69,128,092 |
| 4 Nov 2009 | CNY | 7.83 | 7.84 | 7.69 | 7.81 | 7.81 | -0.03 (-0.38%) | 41,226,164 |
| 3 Nov 2009 | CNY | 7.71 | 7.88 | 7.62 | 7.84 | 7.84 | +0.14 (+1.82%) | 34,160,864 |
| 2 Nov 2009 | CNY | 7.35 | 7.71 | 7.3 | 7.7 | 7.7 | +0.11 (+1.45%) | 38,635,703 |
| 30 Oct 2009 | CNY | 7.66 | 7.7 | 7.54 | 7.59 | 7.59 | +0.05 (+0.66%) | 29,084,350 |
| 29 Oct 2009 | CNY | 7.75 | 7.75 | 7.48 | 7.54 | 7.54 | -0.34 (-4.31%) | 38,718,162 |
| 28 Oct 2009 | CNY | 7.75 | 7.97 | 7.75 | 7.88 | 7.88 | +0.12 (+1.55%) | 30,940,371 |
| 27 Oct 2009 | CNY | 8.22 | 8.22 | 7.75 | 7.76 | 7.76 | -0.5 (-6.05%) | 48,837,501 |
| 26 Oct 2009 | CNY | 8.25 | 8.29 | 8.05 | 8.26 | 8.26 | +0.02 (+0.24%) | 43,616,920 |
| 23 Oct 2009 | CNY | 8.06 | 8.32 | 8.06 | 8.24 | 8.24 | +0.2 (+2.49%) | 43,533,507 |
