| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2009 | CNY | 6.1286 | 6.2071 | 5.8571 | 5.8571 | 5.8571 | -0.307 (-4.98%) | 3,857,007 |
| 25 Nov 2009 | CNY | 5.8214 | 6.2 | 5.7786 | 6.1643 | 6.1643 | +0.079 (+1.29%) | 3,341,297 |
| 24 Nov 2009 | CNY | 6.3571 | 6.4286 | 6.0857 | 6.0857 | 6.0857 | -0.321 (-5.02%) | 4,855,022 |
| 23 Nov 2009 | CNY | 6.3571 | 6.5286 | 6.3214 | 6.4071 | 6.4071 | -0.079 (-1.21%) | 2,859,585 |
| 20 Nov 2009 | CNY | 6.3071 | 6.5571 | 6.2786 | 6.4857 | 6.4857 | +0.243 (+3.89%) | 3,994,130 |
| 19 Nov 2009 | CNY | 5.9786 | 6.2429 | 5.9643 | 6.2429 | 6.2429 | +0.3 (+5.05%) | 2,870,070 |
| 18 Nov 2009 | CNY | 5.8929 | 5.9571 | 5.8214 | 5.9429 | 5.9429 | +0.021 (+0.36%) | 2,078,294 |
| 17 Nov 2009 | CNY | 5.8929 | 6.0071 | 5.7857 | 5.9214 | 5.9214 | +0.036 (+0.61%) | 3,075,948 |
| 16 Nov 2009 | CNY | 5.8714 | 6.0071 | 5.8571 | 5.8857 | 5.8857 | -0.029 (-0.48%) | 3,476,863 |
| 13 Nov 2009 | CNY | 6.1429 | 6.2 | 5.8 | 5.9143 | 5.9143 | -0.193 (-3.16%) | 4,822,284 |
| 12 Nov 2009 | CNY | 6.2143 | 6.35 | 6.0214 | 6.1071 | 6.1071 | -0.093 (-1.50%) | 3,055,736 |
| 11 Nov 2009 | CNY | 6.1 | 6.25 | 5.95 | 6.2 | 6.2 | +0.25 (+4.20%) | 5,406,450 |
| 10 Nov 2009 | CNY | 5.6714 | 5.95 | 5.6714 | 5.95 | 5.95 | +0.286 (+5.04%) | 2,270,452 |
| 9 Nov 2009 | CNY | 5.3929 | 5.8357 | 5.3929 | 5.6643 | 5.6643 | +0.093 (+1.67%) | 3,777,177 |
| 6 Nov 2009 | CNY | 5.6286 | 5.8357 | 5.5571 | 5.5714 | 5.5714 | +0.014 (+0.26%) | 5,723,529 |
| 5 Nov 2009 | CNY | 5.3286 | 5.5571 | 5.25 | 5.5571 | 5.5571 | +0.264 (+4.99%) | 3,854,534 |
| 4 Nov 2009 | CNY | 5.1643 | 5.3929 | 5.15 | 5.2929 | 5.2929 | +0.15 (+2.92%) | 2,977,968 |
| 3 Nov 2009 | CNY | 5.1643 | 5.1643 | 5.0357 | 5.1429 | 5.1429 | +0.071 (+1.41%) | 2,615,877 |
| 2 Nov 2009 | CNY | 4.8571 | 5.1071 | 4.8214 | 5.0714 | 5.0714 | +0.071 (+1.43%) | 1,478,038 |
| 30 Oct 2009 | CNY | 5.15 | 5.15 | 5 | 5 | 5 | -0.079 (-1.55%) | 2,006,585 |
| 29 Oct 2009 | CNY | 4.9143 | 5.1071 | 4.7286 | 5.0786 | 5.0786 | +0.136 (+2.75%) | 2,055,803 |
| 28 Oct 2009 | CNY | 4.8786 | 4.9429 | 4.8357 | 4.9429 | 4.9429 | +0.057 (+1.17%) | 1,073,647 |
| 27 Oct 2009 | CNY | 4.8929 | 5.0429 | 4.8643 | 4.8857 | 4.8857 | 0.0 (0.0%) | 2,305,031 |
| 26 Oct 2009 | CNY | 5.0357 | 5.0357 | 4.8643 | 4.8857 | 4.8857 | -0.157 (-3.12%) | 2,258,326 |
| 23 Oct 2009 | CNY | 5.0857 | 5.1571 | 5 | 5.0429 | 5.0429 | -0.043 (-0.84%) | 2,399,688 |
| 22 Oct 2009 | CNY | 5.0571 | 5.2 | 4.95 | 5.0857 | 5.0857 | +0.021 (+0.42%) | 1,874,152 |
| 21 Oct 2009 | CNY | 5.1286 | 5.1286 | 4.9857 | 5.0643 | 5.0643 | -0.057 (-1.11%) | 2,225,182 |
| 20 Oct 2009 | CNY | 5.1429 | 5.1714 | 5.0857 | 5.1214 | 5.1214 | -0.021 (-0.42%) | 1,740,450 |
| 19 Oct 2009 | CNY | 4.9286 | 5.2 | 4.9214 | 5.1429 | 5.1429 | +0.193 (+3.90%) | 2,701,764 |
| 16 Oct 2009 | CNY | 5.0786 | 5.1286 | 4.8286 | 4.95 | 4.95 | -0.121 (-2.39%) | 2,615,790 |
