| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | CNY | 9.16 | 9.24 | 9.16 | 9.17 | 9.17 | +0.01 (+0.11%) | 5,102,536 |
| 9 Dec 2009 | CNY | 9.35 | 9.35 | 9.12 | 9.16 | 9.16 | -0.38 (-3.98%) | 11,246,522 |
| 7 Dec 2009 | CNY | 9.56 | 9.64 | 9.43 | 9.54 | 9.54 | +0.02 (+0.21%) | 11,251,729 |
| 4 Dec 2009 | CNY | 9.4 | 9.55 | 9.15 | 9.52 | 9.52 | +0.09 (+0.95%) | 18,449,825 |
| 2 Dec 2009 | CNY | 9.45 | 9.48 | 9.31 | 9.43 | 9.43 | +0.06 (+0.64%) | 10,869,382 |
| 1 Dec 2009 | CNY | 9.3 | 9.39 | 9.22 | 9.37 | 9.37 | +0.07 (+0.75%) | 9,678,533 |
| 30 Nov 2009 | CNY | 9.04 | 9.32 | 9.04 | 9.3 | 9.3 | +0.28 (+3.10%) | 9,474,669 |
| 27 Nov 2009 | CNY | 9.15 | 9.2 | 8.91 | 9.02 | 9.02 | -0.21 (-2.28%) | 12,164,525 |
| 26 Nov 2009 | CNY | 9.7 | 9.74 | 9.21 | 9.23 | 9.23 | -0.47 (-4.85%) | 16,273,640 |
| 25 Nov 2009 | CNY | 9.45 | 9.73 | 9.3 | 9.7 | 9.7 | +0.22 (+2.32%) | 14,724,204 |
| 24 Nov 2009 | CNY | 9.93 | 9.93 | 9.47 | 9.48 | 9.48 | -0.45 (-4.53%) | 23,590,027 |
| 23 Nov 2009 | CNY | 10 | 10 | 9.8 | 9.93 | 9.93 | -0.07 (-0.70%) | 18,915,714 |
| 20 Nov 2009 | CNY | 10.12 | 10.52 | 9.98 | 10 | 10 | +0.06 (+0.60%) | 37,587,091 |
| 19 Nov 2009 | CNY | 9.9 | 9.97 | 9.71 | 9.94 | 9.94 | +0.06 (+0.61%) | 17,249,545 |
| 18 Nov 2009 | CNY | 9.81 | 10.02 | 9.77 | 9.88 | 9.88 | +0.12 (+1.23%) | 20,741,024 |
| 17 Nov 2009 | CNY | 9.82 | 9.85 | 9.68 | 9.76 | 9.76 | -0.03 (-0.31%) | 14,497,565 |
| 16 Nov 2009 | CNY | 9.73 | 9.8 | 9.58 | 9.79 | 9.79 | +0.15 (+1.56%) | 23,621,652 |
| 13 Nov 2009 | CNY | 9.58 | 9.83 | 9.42 | 9.64 | 9.64 | +0.14 (+1.47%) | 15,773,969 |
| 12 Nov 2009 | CNY | 9.48 | 9.67 | 9.4 | 9.5 | 9.5 | +0.02 (+0.21%) | 9,514,875 |
| 11 Nov 2009 | CNY | 9.6 | 9.6 | 9.38 | 9.48 | 9.48 | -0.13 (-1.35%) | 11,192,886 |
| 10 Nov 2009 | CNY | 9.82 | 9.85 | 9.6 | 9.61 | 9.61 | -0.18 (-1.84%) | 16,158,517 |
| 9 Nov 2009 | CNY | 9.25 | 9.98 | 9.25 | 9.79 | 9.79 | +0.57 (+6.18%) | 33,914,517 |
| 6 Nov 2009 | CNY | 9.28 | 9.33 | 9.15 | 9.22 | 9.22 | +0.09 (+0.99%) | 14,304,254 |
| 5 Nov 2009 | CNY | 9.14 | 9.17 | 9.05 | 9.13 | 9.13 | +0.01 (+0.11%) | 10,680,686 |
| 4 Nov 2009 | CNY | 9.17 | 9.2 | 9.01 | 9.12 | 9.12 | -0.04 (-0.44%) | 10,038,729 |
| 3 Nov 2009 | CNY | 8.9 | 9.17 | 8.83 | 9.16 | 9.16 | +0.26 (+2.92%) | 14,043,147 |
| 2 Nov 2009 | CNY | 8.59 | 8.95 | 8.4 | 8.9 | 8.9 | +0.2 (+2.30%) | 10,064,881 |
| 30 Oct 2009 | CNY | 8.63 | 8.78 | 8.63 | 8.7 | 8.7 | +0.12 (+1.40%) | 6,304,575 |
| 29 Oct 2009 | CNY | 8.75 | 8.75 | 8.56 | 8.58 | 8.58 | -0.26 (-2.94%) | 8,587,860 |
| 28 Oct 2009 | CNY | 8.63 | 8.84 | 8.6 | 8.84 | 8.84 | +0.15 (+1.73%) | 7,218,558 |
