| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 6.56 | 6.65 | 6.11 | 6.29 | 6.29 | -0.3 (-4.55%) | 24,083,473 |
| 3 Dec 2009 | CNY | 6.42 | 6.64 | 6.37 | 6.59 | 6.59 | +0.12 (+1.85%) | 22,347,392 |
| 2 Dec 2009 | CNY | 6.48 | 6.53 | 6.4 | 6.47 | 6.47 | +0.03 (+0.47%) | 21,094,911 |
| 1 Dec 2009 | CNY | 6.33 | 6.54 | 6.25 | 6.44 | 6.44 | +0.13 (+2.06%) | 24,643,470 |
| 30 Nov 2009 | CNY | 6.01 | 6.33 | 6.01 | 6.31 | 6.31 | +0.31 (+5.17%) | 17,750,974 |
| 27 Nov 2009 | CNY | 6.04 | 6.17 | 5.88 | 6 | 6 | -0.07 (-1.15%) | 14,260,925 |
| 26 Nov 2009 | CNY | 6.3 | 6.46 | 6 | 6.07 | 6.07 | -0.23 (-3.65%) | 22,138,662 |
| 25 Nov 2009 | CNY | 5.96 | 6.42 | 5.95 | 6.3 | 6.3 | +0.32 (+5.35%) | 22,091,421 |
| 24 Nov 2009 | CNY | 6.37 | 6.47 | 5.9 | 5.98 | 5.98 | -0.37 (-5.83%) | 24,877,841 |
| 23 Nov 2009 | CNY | 6.25 | 6.38 | 6.23 | 6.35 | 6.35 | +0.12 (+1.93%) | 14,698,519 |
| 20 Nov 2009 | CNY | 6.26 | 6.37 | 6.21 | 6.23 | 6.23 | -0.07 (-1.11%) | 14,832,833 |
| 19 Nov 2009 | CNY | 6.19 | 6.32 | 6.13 | 6.3 | 6.3 | +0.07 (+1.12%) | 19,358,383 |
| 18 Nov 2009 | CNY | 6.07 | 6.26 | 6.03 | 6.23 | 6.23 | +0.16 (+2.64%) | 18,986,040 |
| 17 Nov 2009 | CNY | 6.12 | 6.13 | 6.03 | 6.07 | 6.07 | -0.04 (-0.65%) | 14,332,114 |
| 16 Nov 2009 | CNY | 6.1 | 6.17 | 6.03 | 6.11 | 6.11 | +0.09 (+1.50%) | 22,158,432 |
| 13 Nov 2009 | CNY | 5.9 | 6.11 | 5.89 | 6.02 | 6.02 | +0.16 (+2.73%) | 29,341,543 |
| 12 Nov 2009 | CNY | 5.88 | 5.95 | 5.84 | 5.86 | 5.86 | -0.02 (-0.34%) | 15,203,182 |
| 11 Nov 2009 | CNY | 5.83 | 5.96 | 5.65 | 5.88 | 5.88 | +0.05 (+0.86%) | 20,703,872 |
| 10 Nov 2009 | CNY | 5.85 | 5.94 | 5.81 | 5.83 | 5.83 | 0.0 (0.0%) | 15,184,039 |
| 9 Nov 2009 | CNY | 5.77 | 5.92 | 5.75 | 5.83 | 5.83 | +0.05 (+0.87%) | 12,294,567 |
| 6 Nov 2009 | CNY | 5.79 | 5.82 | 5.7 | 5.78 | 5.78 | 0.0 (0.0%) | 17,943,936 |
| 5 Nov 2009 | CNY | 5.6 | 5.85 | 5.59 | 5.78 | 5.78 | +0.21 (+3.77%) | 24,794,288 |
| 4 Nov 2009 | CNY | 5.53 | 5.67 | 5.5 | 5.57 | 5.57 | +0.04 (+0.72%) | 13,274,194 |
| 3 Nov 2009 | CNY | 5.4 | 5.56 | 5.4 | 5.53 | 5.53 | +0.13 (+2.41%) | 11,340,288 |
| 2 Nov 2009 | CNY | 5.14 | 5.45 | 5.1 | 5.4 | 5.4 | +0.13 (+2.47%) | 7,471,110 |
| 30 Oct 2009 | CNY | 5.27 | 5.35 | 5.25 | 5.27 | 5.27 | +0.07 (+1.35%) | 5,280,802 |
| 29 Oct 2009 | CNY | 5.28 | 5.31 | 5.19 | 5.2 | 5.2 | -0.17 (-3.17%) | 5,284,730 |
| 28 Oct 2009 | CNY | 5.32 | 5.38 | 5.23 | 5.37 | 5.37 | +0.04 (+0.75%) | 6,405,837 |
| 27 Oct 2009 | CNY | 5.58 | 5.58 | 5.31 | 5.33 | 5.33 | -0.24 (-4.31%) | 7,535,571 |
| 26 Oct 2009 | CNY | 5.57 | 5.6 | 5.46 | 5.57 | 5.57 | 0.0 (0.0%) | 6,570,339 |
