| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2009 | CNY | 5.1282 | 5.4025 | 4.9892 | 5.0531 | 5.0531 | -0.019 (-0.37%) | 124,692,947 |
| 25 Nov 2009 | CNY | 4.7337 | 5.1583 | 4.73 | 5.0719 | 5.0719 | +0.349 (+7.40%) | 72,897,919 |
| 24 Nov 2009 | CNY | 5.0155 | 5.0719 | 4.6699 | 4.7225 | 4.7225 | -0.278 (-5.56%) | 48,825,371 |
| 23 Nov 2009 | CNY | 5.0155 | 5.0193 | 4.899 | 5.0005 | 5.0005 | +0.019 (+0.38%) | 32,486,168 |
| 20 Nov 2009 | CNY | 4.8502 | 5.0719 | 4.7751 | 4.9817 | 4.9817 | +0.128 (+2.63%) | 50,169,153 |
| 19 Nov 2009 | CNY | 4.7713 | 4.884 | 4.7412 | 4.854 | 4.854 | +0.079 (+1.65%) | 32,966,484 |
| 18 Nov 2009 | CNY | 4.8464 | 4.8615 | 4.745 | 4.7751 | 4.7751 | -0.083 (-1.70%) | 25,037,735 |
| 17 Nov 2009 | CNY | 4.7976 | 4.9178 | 4.7976 | 4.8577 | 4.8577 | +0.079 (+1.65%) | 36,974,531 |
| 16 Nov 2009 | CNY | 4.6811 | 4.8277 | 4.6811 | 4.7788 | 4.7788 | +0.105 (+2.25%) | 37,372,468 |
| 13 Nov 2009 | CNY | 4.6398 | 4.6924 | 4.5121 | 4.6736 | 4.6736 | -0.011 (-0.24%) | 27,115,284 |
| 12 Nov 2009 | CNY | 4.7375 | 4.7863 | 4.6586 | 4.6849 | 4.6849 | -0.038 (-0.80%) | 24,151,926 |
| 11 Nov 2009 | CNY | 4.7037 | 4.8277 | 4.6586 | 4.7225 | 4.7225 | +0.019 (+0.40%) | 32,093,140 |
| 10 Nov 2009 | CNY | 4.7037 | 4.7751 | 4.621 | 4.7037 | 4.7037 | +0.083 (+1.79%) | 35,029,534 |
| 9 Nov 2009 | CNY | 4.6511 | 4.6849 | 4.5572 | 4.621 | 4.621 | -0.09 (-1.91%) | 40,872,443 |
| 6 Nov 2009 | CNY | 4.5083 | 4.869 | 4.4707 | 4.7112 | 4.7112 | +0.244 (+5.47%) | 78,433,060 |
| 5 Nov 2009 | CNY | 4.4144 | 4.5271 | 4.3994 | 4.467 | 4.467 | +0.053 (+1.19%) | 23,320,156 |
| 4 Nov 2009 | CNY | 4.4482 | 4.5046 | 4.3618 | 4.4144 | 4.4144 | -0.026 (-0.59%) | 18,736,492 |
| 3 Nov 2009 | CNY | 4.452 | 4.5647 | 4.3843 | 4.4407 | 4.4407 | +0.019 (+0.43%) | 31,364,629 |
| 2 Nov 2009 | CNY | 4.1251 | 4.4219 | 4.0875 | 4.4219 | 4.4219 | +0.188 (+4.44%) | 23,943,274 |
| 30 Oct 2009 | CNY | 4.2491 | 4.3054 | 4.2002 | 4.2341 | 4.2341 | +0.079 (+1.90%) | 19,845,254 |
| 29 Oct 2009 | CNY | 4.2453 | 4.2679 | 4.1326 | 4.1552 | 4.1552 | -0.214 (-4.90%) | 24,104,025 |
| 28 Oct 2009 | CNY | 4.3693 | 4.3693 | 4.3693 | 4.3693 | 4.3693 | 0.0 (0.0%) | 0 |
| 27 Oct 2009 | CNY | 4.5083 | 4.5233 | 4.3656 | 4.3693 | 4.3693 | -0.195 (-4.28%) | 19,988,896 |
| 26 Oct 2009 | CNY | 4.621 | 4.6398 | 4.4632 | 4.5647 | 4.5647 | -0.056 (-1.22%) | 21,918,558 |
| 23 Oct 2009 | CNY | 4.6022 | 4.7337 | 4.5647 | 4.621 | 4.621 | +0.037 (+0.82%) | 34,780,270 |
| 22 Oct 2009 | CNY | 4.4632 | 4.7262 | 4.4332 | 4.5835 | 4.5835 | +0.098 (+2.18%) | 49,652,691 |
| 21 Oct 2009 | CNY | 4.4557 | 4.6248 | 4.3956 | 4.4858 | 4.4858 | +0.023 (+0.51%) | 42,557,113 |
| 20 Oct 2009 | CNY | 4.4031 | 4.4895 | 4.3505 | 4.4632 | 4.4632 | +0.071 (+1.62%) | 30,529,886 |
| 19 Oct 2009 | CNY | 4.1514 | 4.3956 | 4.1439 | 4.3919 | 4.3919 | +0.259 (+6.27%) | 38,756,834 |
| 16 Oct 2009 | CNY | 4.0688 | 4.1364 | 4.0575 | 4.1326 | 4.1326 | +0.068 (+1.66%) | 16,795,474 |
