| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | CNY | 5.9333 | 6.1933 | 5.88 | 6.1267 | 6.1267 | +0.14 (+2.34%) | 35,178,381 |
| 15 Dec 2009 | CNY | 5.98 | 6.06 | 5.9133 | 5.9867 | 5.9867 | +0.04 (+0.67%) | 19,336,482 |
| 14 Dec 2009 | CNY | 6.0467 | 6.1 | 5.7867 | 5.9467 | 5.9467 | -0.1 (-1.65%) | 24,151,569 |
| 11 Dec 2009 | CNY | 6.2 | 6.2067 | 6.02 | 6.0467 | 6.0467 | -0.133 (-2.16%) | 24,227,520 |
| 10 Dec 2009 | CNY | 6.08 | 6.2533 | 6.08 | 6.18 | 6.18 | +0.127 (+2.09%) | 25,464,139 |
| 9 Dec 2009 | CNY | 6.1333 | 6.1667 | 5.9667 | 6.0533 | 6.0533 | -0.127 (-2.05%) | 21,334,831 |
| 8 Dec 2009 | CNY | 6.3333 | 6.36 | 6.1 | 6.18 | 6.18 | -0.147 (-2.32%) | 33,349,713 |
| 7 Dec 2009 | CNY | 6.2667 | 6.3733 | 6.14 | 6.3267 | 6.3267 | -0.067 (-1.04%) | 44,306,442 |
| 4 Dec 2009 | CNY | 6.1333 | 6.86 | 6.1333 | 6.3933 | 6.3933 | +0.127 (+2.02%) | 100,929,906 |
| 30 Nov 2009 | CNY | 6.0733 | 6.38 | 5.9733 | 6.2667 | 6.2667 | +0.333 (+5.62%) | 58,176,132 |
| 27 Nov 2009 | CNY | 6.0733 | 6.26 | 5.8667 | 5.9333 | 5.9333 | -0.073 (-1.22%) | 55,119,291 |
| 26 Nov 2009 | CNY | 6.4733 | 6.52 | 5.9667 | 6.0067 | 6.0067 | -0.493 (-7.59%) | 80,650,077 |
| 25 Nov 2009 | CNY | 6.3333 | 6.5667 | 6.22 | 6.5 | 6.5 | +0.1 (+1.56%) | 63,595,251 |
| 24 Nov 2009 | CNY | 7.1 | 7.1267 | 6.3867 | 6.4 | 6.4 | -0.693 (-9.77%) | 91,258,038 |
| 23 Nov 2009 | CNY | 6.9933 | 7.14 | 6.9467 | 7.0933 | 7.0933 | +0.033 (+0.47%) | 52,762,947 |
| 20 Nov 2009 | CNY | 7.0333 | 7.32 | 6.9333 | 7.06 | 7.06 | -0.08 (-1.12%) | 85,297,924 |
| 19 Nov 2009 | CNY | 6.7 | 7.4133 | 6.6333 | 7.14 | 7.14 | +0.4 (+5.93%) | 128,932,077 |
| 18 Nov 2009 | CNY | 6.6467 | 6.96 | 6.6067 | 6.74 | 6.74 | +0.1 (+1.51%) | 72,385,272 |
| 17 Nov 2009 | CNY | 6.6533 | 6.7267 | 6.54 | 6.64 | 6.64 | -0.087 (-1.29%) | 54,474,274 |
| 16 Nov 2009 | CNY | 6.7 | 6.9 | 6.6 | 6.7267 | 6.7267 | +0.067 (+1.00%) | 76,445,427 |
| 13 Nov 2009 | CNY | 6.4333 | 6.6867 | 6.4067 | 6.66 | 6.66 | +0.14 (+2.15%) | 56,101,401 |
| 12 Nov 2009 | CNY | 6.58 | 6.7133 | 6.4533 | 6.52 | 6.52 | -0.053 (-0.81%) | 60,087,430 |
| 11 Nov 2009 | CNY | 6.6 | 6.6867 | 6.48 | 6.5733 | 6.5733 | -0.18 (-2.67%) | 74,343,934 |
| 10 Nov 2009 | CNY | 6.4467 | 7.0067 | 6.3333 | 6.7533 | 6.7533 | +0.387 (+6.07%) | 150,199,408 |
| 9 Nov 2009 | CNY | 6.6067 | 6.74 | 6.2733 | 6.3667 | 6.3667 | -0.153 (-2.35%) | 77,708,904 |
| 5 Nov 2009 | CNY | 6.4667 | 6.6533 | 6.3667 | 6.52 | 6.52 | -0.067 (-1.01%) | 78,312,009 |
| 4 Nov 2009 | CNY | 6.1867 | 6.8667 | 6.14 | 6.5867 | 6.5867 | +0.307 (+4.88%) | 161,276,302 |
| 3 Nov 2009 | CNY | 6.2 | 6.5133 | 6.08 | 6.28 | 6.28 | +0.02 (+0.32%) | 133,773,261 |
| 2 Nov 2009 | CNY | 6.82 | 6.9133 | 6.0667 | 6.26 | 6.26 | -0.353 (-5.34%) | 187,693,849 |
| 30 Oct 2009 | CNY | 6.0867 | 6.6133 | 5.9933 | 6.6133 | 6.6133 | +0.6 (+9.98%) | 116,546,743 |
