| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 6.8714 | 7.0214 | 6.4286 | 6.5857 | 6.5857 | -0.307 (-4.46%) | 21,282,920 |
| 3 Dec 2009 | CNY | 6.9214 | 7.0429 | 6.8214 | 6.8929 | 6.8929 | -0.1 (-1.43%) | 16,692,016 |
| 2 Dec 2009 | CNY | 6.7857 | 7.05 | 6.7071 | 6.9929 | 6.9929 | +0.236 (+3.49%) | 26,615,020 |
| 1 Dec 2009 | CNY | 6.6143 | 6.7714 | 6.5571 | 6.7571 | 6.7571 | +0.114 (+1.72%) | 17,703,445 |
| 30 Nov 2009 | CNY | 6.4929 | 6.6643 | 6.4286 | 6.6429 | 6.6429 | +0.164 (+2.54%) | 16,421,778 |
| 27 Nov 2009 | CNY | 6.4286 | 6.5786 | 6.2857 | 6.4786 | 6.4786 | -0.007 (-0.11%) | 17,604,900 |
| 26 Nov 2009 | CNY | 6.9071 | 6.9286 | 6.3571 | 6.4857 | 6.4857 | -0.414 (-6.00%) | 29,333,171 |
| 25 Nov 2009 | CNY | 6.6786 | 6.9429 | 6.5643 | 6.9 | 6.9 | +0.143 (+2.11%) | 20,792,403 |
| 24 Nov 2009 | CNY | 7.4571 | 7.6 | 6.7357 | 6.7571 | 6.7571 | -0.729 (-9.73%) | 37,419,065 |
| 23 Nov 2009 | CNY | 7.4857 | 7.4857 | 7.4857 | 7.4857 | 7.4857 | 0.0 (0.0%) | 0 |
| 20 Nov 2009 | CNY | 7.6786 | 7.6786 | 7.4786 | 7.4857 | 7.4857 | -0.286 (-3.68%) | 26,452,248 |
| 19 Nov 2009 | CNY | 7.5714 | 7.8357 | 7.5143 | 7.7714 | 7.7714 | +0.25 (+3.32%) | 32,795,063 |
| 18 Nov 2009 | CNY | 7.3 | 7.6071 | 7.2857 | 7.5214 | 7.5214 | +0.107 (+1.44%) | 27,619,303 |
| 17 Nov 2009 | CNY | 7.3357 | 7.6071 | 7.25 | 7.4143 | 7.4143 | +0.057 (+0.78%) | 31,207,233 |
| 16 Nov 2009 | CNY | 7.2857 | 7.5571 | 7.25 | 7.3571 | 7.3571 | +0.057 (+0.78%) | 25,489,391 |
| 13 Nov 2009 | CNY | 7.2357 | 7.3857 | 7.1571 | 7.3 | 7.3 | +0.157 (+2.20%) | 22,544,970 |
| 12 Nov 2009 | CNY | 7.1714 | 7.3143 | 7.1286 | 7.1429 | 7.1429 | -0.093 (-1.28%) | 17,399,901 |
| 11 Nov 2009 | CNY | 7.1786 | 7.4286 | 7.1429 | 7.2357 | 7.2357 | +0.079 (+1.10%) | 22,467,648 |
| 10 Nov 2009 | CNY | 7.3071 | 7.3714 | 7.1571 | 7.1571 | 7.1571 | -0.207 (-2.81%) | 23,613,163 |
| 9 Nov 2009 | CNY | 7.0857 | 7.4071 | 7.0571 | 7.3643 | 7.3643 | +0.214 (+3.00%) | 33,796,133 |
| 6 Nov 2009 | CNY | 7.25 | 7.3929 | 7.1286 | 7.15 | 7.15 | -0.207 (-2.81%) | 45,821,938 |
| 5 Nov 2009 | CNY | 7.7 | 7.8357 | 7.3571 | 7.3571 | 7.3571 | -0.107 (-1.44%) | 78,489,664 |
| 4 Nov 2009 | CNY | 6.8643 | 7.4643 | 6.7929 | 7.4643 | 7.4643 | +0.679 (+10.00%) | 60,446,250 |
| 3 Nov 2009 | CNY | 6.7857 | 7.2 | 6.6643 | 6.7857 | 6.7857 | -0.071 (-1.04%) | 58,525,731 |
| 2 Nov 2009 | CNY | 6.5429 | 7.0929 | 6.3286 | 6.8571 | 6.8571 | +0.114 (+1.69%) | 56,655,418 |
| 30 Oct 2009 | CNY | 6.7 | 6.8357 | 6.5214 | 6.7429 | 6.7429 | +0.043 (+0.64%) | 68,908,002 |
| 29 Oct 2009 | CNY | 6.25 | 6.7 | 6.1071 | 6.7 | 6.7 | +0.607 (+9.96%) | 111,757,898 |
| 28 Oct 2009 | CNY | 6.0929 | 6.0929 | 6.0929 | 6.0929 | 6.0929 | +0.557 (+10.07%) | 17,265,984 |
| 27 Oct 2009 | CNY | 5.6286 | 5.7857 | 5.5357 | 5.5357 | 5.5357 | -0.1 (-1.77%) | 19,533,750 |
| 26 Oct 2009 | CNY | 5.5571 | 5.6571 | 5.5143 | 5.6357 | 5.6357 | +0.1 (+1.81%) | 12,331,978 |
