| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2009 | CNY | 5.6214 | 5.6214 | 5.1786 | 5.2143 | 5.2143 | -0.379 (-6.77%) | 35,385,621 |
| 25 Nov 2009 | CNY | 5.4143 | 5.6071 | 5.3071 | 5.5929 | 5.5929 | +0.172 (+3.16%) | 35,369,082 |
| 24 Nov 2009 | CNY | 5.4357 | 5.75 | 5.3571 | 5.4214 | 5.4214 | +0.036 (+0.66%) | 62,286,645 |
| 23 Nov 2009 | CNY | 5.4 | 5.4571 | 5.3 | 5.3857 | 5.3857 | -0.007 (-0.13%) | 21,675,231 |
| 20 Nov 2009 | CNY | 5.3571 | 5.4571 | 5.2929 | 5.3929 | 5.3929 | +0.021 (+0.40%) | 19,748,541 |
| 19 Nov 2009 | CNY | 5.3143 | 5.4143 | 5.2857 | 5.3714 | 5.3714 | +0.064 (+1.21%) | 16,033,771 |
| 18 Nov 2009 | CNY | 5.3643 | 5.4357 | 5.2714 | 5.3071 | 5.3071 | -0.1 (-1.85%) | 19,418,036 |
| 17 Nov 2009 | CNY | 5.3571 | 5.4929 | 5.3143 | 5.4071 | 5.4071 | +0.05 (+0.93%) | 31,003,305 |
| 16 Nov 2009 | CNY | 5.0714 | 5.4286 | 5.0714 | 5.3571 | 5.3571 | +0.286 (+5.63%) | 48,306,416 |
| 13 Nov 2009 | CNY | 5.1357 | 5.15 | 4.9857 | 5.0714 | 5.0714 | -0.1 (-1.93%) | 31,785,140 |
| 12 Nov 2009 | CNY | 5.1429 | 5.25 | 5.0643 | 5.1714 | 5.1714 | +0.036 (+0.70%) | 36,176,252 |
| 11 Nov 2009 | CNY | 5.2 | 5.25 | 5.0286 | 5.1357 | 5.1357 | -0.029 (-0.55%) | 27,536,237 |
| 10 Nov 2009 | CNY | 5.1714 | 5.2643 | 5.0714 | 5.1643 | 5.1643 | +0.029 (+0.56%) | 33,514,880 |
| 9 Nov 2009 | CNY | 5.0429 | 5.1714 | 5.0357 | 5.1357 | 5.1357 | +0.079 (+1.55%) | 24,877,010 |
| 6 Nov 2009 | CNY | 5.0429 | 5.1286 | 5.0071 | 5.0571 | 5.0571 | +0.057 (+1.14%) | 16,620,994 |
| 5 Nov 2009 | CNY | 4.9857 | 5.0357 | 4.9286 | 5 | 5 | -0.014 (-0.29%) | 16,397,997 |
| 4 Nov 2009 | CNY | 4.8571 | 5.0643 | 4.7857 | 5.0143 | 5.0143 | +0.136 (+2.78%) | 28,406,928 |
| 3 Nov 2009 | CNY | 4.7429 | 4.9143 | 4.7357 | 4.8786 | 4.8786 | +0.136 (+2.86%) | 21,483,425 |
| 2 Nov 2009 | CNY | 4.6214 | 4.75 | 4.4929 | 4.7429 | 4.7429 | +0.057 (+1.22%) | 14,914,415 |
| 30 Oct 2009 | CNY | 4.7071 | 4.7571 | 4.6714 | 4.6857 | 4.6857 | +0.05 (+1.08%) | 12,319,074 |
| 29 Oct 2009 | CNY | 4.65 | 4.6857 | 4.5929 | 4.6357 | 4.6357 | -0.15 (-3.13%) | 16,565,511 |
| 28 Oct 2009 | CNY | 4.8357 | 4.8714 | 4.6214 | 4.7857 | 4.7857 | -0.064 (-1.33%) | 29,237,972 |
| 27 Oct 2009 | CNY | 5.1143 | 5.1143 | 4.8429 | 4.85 | 4.85 | -0.307 (-5.95%) | 17,534,671 |
| 26 Oct 2009 | CNY | 5.1357 | 5.25 | 5.1357 | 5.1571 | 5.1571 | 0.0 (0.0%) | 11,261,619 |
| 23 Oct 2009 | CNY | 5.1071 | 5.2214 | 5.0929 | 5.1571 | 5.1571 | +0.064 (+1.26%) | 16,052,412 |
| 22 Oct 2009 | CNY | 5.1429 | 5.25 | 5.0714 | 5.0929 | 5.0929 | -0.079 (-1.52%) | 11,497,588 |
| 21 Oct 2009 | CNY | 5.1357 | 5.2571 | 5.0929 | 5.1714 | 5.1714 | +0.014 (+0.28%) | 18,045,440 |
| 20 Oct 2009 | CNY | 5.1786 | 5.2286 | 5.0857 | 5.1571 | 5.1571 | -0.057 (-1.10%) | 18,428,687 |
| 19 Oct 2009 | CNY | 4.9357 | 5.2571 | 4.8786 | 5.2143 | 5.2143 | +0.264 (+5.34%) | 29,234,522 |
| 16 Oct 2009 | CNY | 4.9857 | 4.9929 | 4.7857 | 4.95 | 4.95 | -0.036 (-0.72%) | 17,824,485 |
