| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2009 | CNY | 5.7824 | 5.9647 | 5.6765 | 5.8647 | 5.8647 | +0.094 (+1.63%) | 26,876,539 |
| 30 Nov 2009 | CNY | 5.5824 | 5.8412 | 5.4824 | 5.7706 | 5.7706 | +0.153 (+2.72%) | 33,187,855 |
| 27 Nov 2009 | CNY | 6.4 | 6.4706 | 5.6118 | 5.6177 | 5.6177 | -0.618 (-9.90%) | 49,913,943 |
| 26 Nov 2009 | CNY | 6.4471 | 6.6471 | 6.1765 | 6.2353 | 6.2353 | -0.194 (-3.02%) | 31,455,105 |
| 25 Nov 2009 | CNY | 6.3118 | 6.4647 | 6.1412 | 6.4294 | 6.4294 | +0.082 (+1.30%) | 36,456,221 |
| 24 Nov 2009 | CNY | 6.7 | 6.7588 | 6.1765 | 6.3471 | 6.3471 | -0.3 (-4.51%) | 32,262,234 |
| 23 Nov 2009 | CNY | 6.3824 | 6.7529 | 6.3529 | 6.6471 | 6.6471 | +0.253 (+3.96%) | 28,068,715 |
| 20 Nov 2009 | CNY | 6.2059 | 6.4118 | 6.1353 | 6.3941 | 6.3941 | +0.182 (+2.93%) | 20,929,448 |
| 19 Nov 2009 | CNY | 6.1588 | 6.2706 | 6.0588 | 6.2118 | 6.2118 | +0.053 (+0.86%) | 24,984,430 |
| 18 Nov 2009 | CNY | 6.1765 | 6.3647 | 6.0647 | 6.1588 | 6.1588 | -0.024 (-0.38%) | 31,268,632 |
| 17 Nov 2009 | CNY | 5.9118 | 6.1824 | 5.8647 | 6.1824 | 6.1824 | +0.277 (+4.68%) | 30,730,617 |
| 16 Nov 2009 | CNY | 5.7177 | 5.9118 | 5.6353 | 5.9059 | 5.9059 | +0.188 (+3.29%) | 22,013,019 |
| 13 Nov 2009 | CNY | 5.5882 | 5.7177 | 5.5118 | 5.7177 | 5.7177 | +0.094 (+1.68%) | 14,897,633 |
| 12 Nov 2009 | CNY | 5.5177 | 5.8 | 5.5177 | 5.6235 | 5.6235 | +0.106 (+1.92%) | 24,339,097 |
| 11 Nov 2009 | CNY | 5.4412 | 5.5294 | 5.3647 | 5.5177 | 5.5177 | +0.053 (+0.97%) | 12,606,011 |
| 10 Nov 2009 | CNY | 5.5588 | 5.5588 | 5.4353 | 5.4647 | 5.4647 | -0.053 (-0.96%) | 12,445,309 |
| 9 Nov 2009 | CNY | 5.3941 | 5.5294 | 5.3353 | 5.5177 | 5.5177 | +0.124 (+2.29%) | 21,104,172 |
| 6 Nov 2009 | CNY | 5.4824 | 5.5059 | 5.3588 | 5.3941 | 5.3941 | -0.076 (-1.40%) | 18,454,484 |
| 5 Nov 2009 | CNY | 5.3824 | 5.5529 | 5.3294 | 5.4706 | 5.4706 | +0.1 (+1.86%) | 25,365,276 |
| 4 Nov 2009 | CNY | 5.3412 | 5.4059 | 5.2588 | 5.3706 | 5.3706 | +0.035 (+0.66%) | 18,961,307 |
| 3 Nov 2009 | CNY | 5.3059 | 5.4706 | 5.2706 | 5.3353 | 5.3353 | +0.024 (+0.44%) | 27,080,195 |
| 2 Nov 2009 | CNY | 5.1 | 5.3647 | 4.9706 | 5.3118 | 5.3118 | +0.218 (+4.27%) | 22,570,502 |
| 30 Oct 2009 | CNY | 4.9647 | 5.1588 | 4.9647 | 5.0941 | 5.0941 | +0.135 (+2.73%) | 16,166,685 |
| 29 Oct 2009 | CNY | 4.8647 | 5.0471 | 4.8059 | 4.9588 | 4.9588 | +0.029 (+0.60%) | 12,168,401 |
| 28 Oct 2009 | CNY | 4.8294 | 4.9294 | 4.7824 | 4.9294 | 4.9294 | +0.082 (+1.70%) | 7,163,426 |
| 27 Oct 2009 | CNY | 4.9706 | 4.9706 | 4.8412 | 4.8471 | 4.8471 | -0.141 (-2.83%) | 10,804,441 |
| 26 Oct 2009 | CNY | 5.0647 | 5.1529 | 4.9412 | 4.9882 | 4.9882 | -0.047 (-0.94%) | 13,043,006 |
| 23 Oct 2009 | CNY | 4.9059 | 5.0588 | 4.8824 | 5.0353 | 5.0353 | +0.171 (+3.51%) | 17,451,550 |
| 22 Oct 2009 | CNY | 4.8235 | 4.9588 | 4.7882 | 4.8647 | 4.8647 | +0.041 (+0.85%) | 10,950,249 |
| 21 Oct 2009 | CNY | 4.9824 | 4.9824 | 4.8177 | 4.8235 | 4.8235 | -0.159 (-3.19%) | 17,385,444 |
