| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | CNY | 6.75 | 7 | 6.725 | 7 | 7 | +0.26 (+3.86%) | 26,646,622 |
| 20 Nov 2009 | CNY | 6.79 | 6.86 | 6.67 | 6.74 | 6.74 | -0.045 (-0.66%) | 21,362,198 |
| 19 Nov 2009 | CNY | 6.565 | 6.815 | 6.565 | 6.785 | 6.785 | +0.23 (+3.51%) | 30,153,024 |
| 18 Nov 2009 | CNY | 6.6 | 6.625 | 6.46 | 6.555 | 6.555 | -0.08 (-1.21%) | 21,030,720 |
| 17 Nov 2009 | CNY | 6.72 | 6.74 | 6.585 | 6.635 | 6.635 | -0.065 (-0.97%) | 18,919,290 |
| 16 Nov 2009 | CNY | 6.575 | 6.77 | 6.575 | 6.7 | 6.7 | +0.13 (+1.98%) | 29,684,436 |
| 13 Nov 2009 | CNY | 6.5 | 6.68 | 6.415 | 6.57 | 6.57 | -0.01 (-0.15%) | 25,626,738 |
| 12 Nov 2009 | CNY | 6.315 | 6.745 | 6.26 | 6.58 | 6.58 | +0.28 (+4.44%) | 43,038,072 |
| 11 Nov 2009 | CNY | 6.25 | 6.38 | 6.25 | 6.3 | 6.3 | +0.05 (+0.80%) | 13,951,386 |
| 10 Nov 2009 | CNY | 6.36 | 6.415 | 6.23 | 6.25 | 6.25 | -0.1 (-1.57%) | 17,675,538 |
| 9 Nov 2009 | CNY | 6.405 | 6.47 | 6.255 | 6.35 | 6.35 | -0.02 (-0.31%) | 22,521,498 |
| 6 Nov 2009 | CNY | 6.325 | 6.4 | 6.255 | 6.37 | 6.37 | +0.115 (+1.84%) | 28,093,042 |
| 5 Nov 2009 | CNY | 6.26 | 6.33 | 6.14 | 6.255 | 6.255 | +0.005 (+0.08%) | 19,635,432 |
| 4 Nov 2009 | CNY | 6.385 | 6.42 | 6.215 | 6.25 | 6.25 | -0.11 (-1.73%) | 25,650,684 |
| 3 Nov 2009 | CNY | 6.045 | 6.44 | 6.045 | 6.36 | 6.36 | +0.32 (+5.30%) | 41,180,280 |
| 2 Nov 2009 | CNY | 5.8 | 6.05 | 5.655 | 6.04 | 6.04 | +0.16 (+2.72%) | 15,445,186 |
| 30 Oct 2009 | CNY | 5.915 | 6.015 | 5.855 | 5.88 | 5.88 | +0.07 (+1.20%) | 11,273,970 |
| 29 Oct 2009 | CNY | 5.93 | 5.96 | 5.78 | 5.81 | 5.81 | -0.225 (-3.73%) | 9,915,924 |
| 28 Oct 2009 | CNY | 5.815 | 6.045 | 5.775 | 6.035 | 6.035 | +0.21 (+3.61%) | 15,867,374 |
| 27 Oct 2009 | CNY | 5.905 | 5.95 | 5.785 | 5.825 | 5.825 | -0.145 (-2.43%) | 15,073,316 |
| 26 Oct 2009 | CNY | 6.125 | 6.165 | 5.925 | 5.97 | 5.97 | -0.125 (-2.05%) | 20,835,824 |
| 23 Oct 2009 | CNY | 6.13 | 6.18 | 6.05 | 6.095 | 6.095 | -0.005 (-0.08%) | 16,225,732 |
| 22 Oct 2009 | CNY | 6.005 | 6.175 | 6.005 | 6.1 | 6.1 | +0.005 (+0.08%) | 16,863,502 |
| 21 Oct 2009 | CNY | 6.355 | 6.39 | 6.055 | 6.095 | 6.095 | -0.22 (-3.48%) | 24,213,648 |
| 20 Oct 2009 | CNY | 6.175 | 6.43 | 6.1 | 6.315 | 6.315 | +0.165 (+2.68%) | 29,617,364 |
| 19 Oct 2009 | CNY | 6.1 | 6.175 | 5.96 | 6.15 | 6.15 | +0.055 (+0.90%) | 21,976,036 |
| 16 Oct 2009 | CNY | 6.14 | 6.185 | 5.96 | 6.095 | 6.095 | -0.08 (-1.30%) | 23,390,468 |
| 15 Oct 2009 | CNY | 5.79 | 6.19 | 5.725 | 6.175 | 6.175 | +0.49 (+8.62%) | 27,525,246 |
| 14 Oct 2009 | CNY | 5.695 | 5.845 | 5.65 | 5.685 | 5.685 | -0.005 (-0.09%) | 16,890,302 |
| 13 Oct 2009 | CNY | 5.57 | 5.745 | 5.53 | 5.69 | 5.69 | +0.15 (+2.71%) | 11,337,778 |
