| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | CNY | 7.04 | 7.11 | 6.94 | 7.07 | 7.07 | +0.03 (+0.43%) | 36,584,618 |
| 20 Nov 2009 | CNY | 6.9 | 7.22 | 6.78 | 7.04 | 7.04 | +0.16 (+2.33%) | 60,461,469 |
| 19 Nov 2009 | CNY | 6.85 | 6.89 | 6.67 | 6.88 | 6.88 | +0.07 (+1.03%) | 33,899,170 |
| 18 Nov 2009 | CNY | 6.95 | 6.97 | 6.7 | 6.81 | 6.81 | -0.14 (-2.01%) | 46,791,936 |
| 17 Nov 2009 | CNY | 7 | 7.1 | 6.85 | 6.95 | 6.95 | +0.03 (+0.43%) | 32,594,455 |
| 16 Nov 2009 | CNY | 6.79 | 6.98 | 6.7 | 6.92 | 6.92 | +0.22 (+3.28%) | 50,389,333 |
| 13 Nov 2009 | CNY | 6.72 | 6.85 | 6.57 | 6.7 | 6.7 | -0.09 (-1.33%) | 30,827,021 |
| 12 Nov 2009 | CNY | 6.67 | 6.91 | 6.64 | 6.79 | 6.79 | +0.16 (+2.41%) | 39,784,032 |
| 11 Nov 2009 | CNY | 6.7 | 6.85 | 6.55 | 6.63 | 6.63 | -0.17 (-2.50%) | 42,895,023 |
| 10 Nov 2009 | CNY | 6.64 | 6.97 | 6.6 | 6.8 | 6.8 | +0.25 (+3.82%) | 80,667,728 |
| 9 Nov 2009 | CNY | 6.35 | 6.6 | 6.3 | 6.55 | 6.55 | +0.2 (+3.15%) | 37,483,554 |
| 6 Nov 2009 | CNY | 6.34 | 6.56 | 6.31 | 6.35 | 6.35 | +0.05 (+0.79%) | 33,066,879 |
| 5 Nov 2009 | CNY | 6.25 | 6.35 | 6.16 | 6.3 | 6.3 | +0.01 (+0.16%) | 23,529,320 |
| 4 Nov 2009 | CNY | 6.2 | 6.46 | 6.05 | 6.29 | 6.29 | +0.13 (+2.11%) | 40,583,271 |
| 3 Nov 2009 | CNY | 6 | 6.17 | 5.96 | 6.16 | 6.16 | +0.17 (+2.84%) | 29,029,253 |
| 2 Nov 2009 | CNY | 5.59 | 5.99 | 5.51 | 5.99 | 5.99 | +0.25 (+4.36%) | 24,832,984 |
| 30 Oct 2009 | CNY | 5.8 | 5.9 | 5.7 | 5.74 | 5.74 | +0.02 (+0.35%) | 27,503,959 |
| 29 Oct 2009 | CNY | 5.93 | 5.93 | 5.7 | 5.72 | 5.72 | -0.33 (-5.45%) | 22,125,928 |
| 28 Oct 2009 | CNY | 6.08 | 6.21 | 5.85 | 6.05 | 6.05 | -0.09 (-1.47%) | 26,511,993 |
| 27 Oct 2009 | CNY | 6.43 | 6.47 | 6.11 | 6.14 | 6.14 | -0.37 (-5.68%) | 26,591,937 |
| 26 Oct 2009 | CNY | 6.43 | 6.6 | 6.42 | 6.51 | 6.51 | +0.09 (+1.40%) | 27,048,530 |
| 23 Oct 2009 | CNY | 6.43 | 6.6 | 6.4 | 6.42 | 6.42 | -0.03 (-0.47%) | 35,894,336 |
| 22 Oct 2009 | CNY | 6.56 | 6.61 | 6.4 | 6.45 | 6.45 | -0.16 (-2.42%) | 31,623,925 |
| 21 Oct 2009 | CNY | 6.4 | 6.79 | 6.26 | 6.61 | 6.61 | +0.21 (+3.28%) | 66,830,015 |
| 20 Oct 2009 | CNY | 6.5 | 6.56 | 6.32 | 6.4 | 6.4 | -0.03 (-0.47%) | 42,527,847 |
| 19 Oct 2009 | CNY | 6.25 | 6.51 | 6.18 | 6.43 | 6.43 | +0.18 (+2.88%) | 52,839,029 |
| 16 Oct 2009 | CNY | 6.32 | 6.4 | 5.95 | 6.25 | 6.25 | +0.04 (+0.64%) | 42,027,035 |
| 15 Oct 2009 | CNY | 6.2 | 6.38 | 6.08 | 6.21 | 6.21 | +0.11 (+1.80%) | 39,621,967 |
| 14 Oct 2009 | CNY | 5.87 | 6.3 | 5.83 | 6.1 | 6.1 | +0.15 (+2.52%) | 50,312,793 |
| 13 Oct 2009 | CNY | 5.63 | 6.05 | 5.59 | 5.95 | 5.95 | +0.23 (+4.02%) | 41,201,409 |
