| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | CNY | 8.83 | 9.15 | 8.74 | 8.92 | 8.92 | +0.11 (+1.25%) | 91,069,655 |
| 20 Nov 2009 | CNY | 8.97 | 9.1 | 8.66 | 8.81 | 8.81 | -0.17 (-1.89%) | 108,974,646 |
| 19 Nov 2009 | CNY | 8.93 | 9.49 | 8.87 | 8.98 | 8.98 | +0.15 (+1.70%) | 186,409,227 |
| 18 Nov 2009 | CNY | 7.92 | 8.83 | 7.91 | 8.83 | 8.83 | +0.8 (+9.96%) | 186,297,446 |
| 17 Nov 2009 | CNY | 7.53 | 8.03 | 7.53 | 8.03 | 8.03 | +0.73 (+10.00%) | 137,921,199 |
| 16 Nov 2009 | CNY | 7.14 | 7.3 | 7.06 | 7.3 | 7.3 | +0.25 (+3.55%) | 46,502,727 |
| 13 Nov 2009 | CNY | 7.04 | 7.1 | 6.87 | 7.05 | 7.05 | +0.02 (+0.28%) | 27,338,158 |
| 12 Nov 2009 | CNY | 6.88 | 7.19 | 6.88 | 7.03 | 7.03 | +0.11 (+1.59%) | 38,366,988 |
| 11 Nov 2009 | CNY | 6.93 | 7.03 | 6.82 | 6.92 | 6.92 | -0.02 (-0.29%) | 23,646,648 |
| 10 Nov 2009 | CNY | 7.02 | 7.09 | 6.93 | 6.94 | 6.94 | +0.07 (+1.02%) | 34,892,564 |
| 6 Nov 2009 | CNY | 7 | 7.04 | 6.85 | 6.87 | 6.87 | -0.06 (-0.87%) | 40,668,093 |
| 5 Nov 2009 | CNY | 6.84 | 6.99 | 6.78 | 6.93 | 6.93 | +0.14 (+2.06%) | 44,251,648 |
| 4 Nov 2009 | CNY | 6.83 | 6.95 | 6.75 | 6.79 | 6.79 | +0.02 (+0.30%) | 38,407,403 |
| 3 Nov 2009 | CNY | 6.7 | 6.87 | 6.62 | 6.77 | 6.77 | +0.08 (+1.20%) | 44,398,891 |
| 2 Nov 2009 | CNY | 6.25 | 6.75 | 6.22 | 6.69 | 6.69 | +0.31 (+4.86%) | 54,486,498 |
| 30 Oct 2009 | CNY | 6.42 | 6.55 | 6.36 | 6.38 | 6.38 | +0.04 (+0.63%) | 22,326,645 |
| 29 Oct 2009 | CNY | 6.27 | 6.53 | 6.25 | 6.34 | 6.34 | -0.07 (-1.09%) | 24,936,423 |
| 28 Oct 2009 | CNY | 6.3 | 6.43 | 6.27 | 6.41 | 6.41 | +0.11 (+1.75%) | 18,857,417 |
| 27 Oct 2009 | CNY | 6.52 | 6.52 | 6.28 | 6.3 | 6.3 | -0.24 (-3.67%) | 27,192,520 |
| 26 Oct 2009 | CNY | 6.6 | 6.66 | 6.46 | 6.54 | 6.54 | -0.07 (-1.06%) | 26,674,816 |
| 23 Oct 2009 | CNY | 6.66 | 6.74 | 6.55 | 6.61 | 6.61 | -0.04 (-0.60%) | 33,059,865 |
| 22 Oct 2009 | CNY | 6.38 | 6.74 | 6.37 | 6.65 | 6.65 | +0.23 (+3.58%) | 48,529,011 |
| 21 Oct 2009 | CNY | 6.49 | 6.61 | 6.4 | 6.42 | 6.42 | -0.09 (-1.38%) | 30,864,194 |
| 20 Oct 2009 | CNY | 6.47 | 6.57 | 6.4 | 6.51 | 6.51 | +0.07 (+1.09%) | 30,151,911 |
| 19 Oct 2009 | CNY | 6.39 | 6.48 | 6.33 | 6.44 | 6.44 | +0.05 (+0.78%) | 21,369,209 |
| 16 Oct 2009 | CNY | 6.3 | 6.42 | 6.23 | 6.39 | 6.39 | +0.13 (+2.08%) | 19,302,754 |
| 15 Oct 2009 | CNY | 6.35 | 6.39 | 6.25 | 6.26 | 6.26 | -0.08 (-1.26%) | 17,880,411 |
| 14 Oct 2009 | CNY | 6.35 | 6.45 | 6.3 | 6.34 | 6.34 | 0.0 (0.0%) | 30,124,377 |
| 13 Oct 2009 | CNY | 6.19 | 6.34 | 6.15 | 6.34 | 6.34 | +0.16 (+2.59%) | 19,297,852 |
| 12 Oct 2009 | CNY | 6.16 | 6.27 | 6.05 | 6.18 | 6.18 | +0.07 (+1.15%) | 18,739,923 |
