| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2009 | CNY | 6.752 | 6.916 | 6.664 | 6.792 | 6.792 | +0.016 (+0.24%) | 11,896,657 |
| 2 Dec 2009 | CNY | 6.8 | 6.912 | 6.68 | 6.776 | 6.776 | -0.004 (-0.06%) | 14,182,892 |
| 1 Dec 2009 | CNY | 6.608 | 6.8 | 6.52 | 6.78 | 6.78 | +0.16 (+2.42%) | 15,422,372 |
| 30 Nov 2009 | CNY | 6.496 | 6.648 | 6.472 | 6.62 | 6.62 | +0.22 (+3.44%) | 16,001,435 |
| 27 Nov 2009 | CNY | 6.24 | 6.52 | 6.18 | 6.4 | 6.4 | +0.008 (+0.13%) | 19,397,240 |
| 26 Nov 2009 | CNY | 6.912 | 6.912 | 6.28 | 6.392 | 6.392 | -0.52 (-7.52%) | 34,668,490 |
| 25 Nov 2009 | CNY | 6.668 | 6.956 | 6.556 | 6.912 | 6.912 | +0.228 (+3.41%) | 22,120,815 |
| 24 Nov 2009 | CNY | 7.36 | 7.36 | 6.652 | 6.684 | 6.684 | -0.692 (-9.38%) | 30,276,057 |
| 23 Nov 2009 | CNY | 7.352 | 7.424 | 7.068 | 7.376 | 7.376 | -0.032 (-0.43%) | 22,040,167 |
| 20 Nov 2009 | CNY | 7.408 | 7.408 | 7.408 | 7.408 | 7.408 | 0.0 (0.0%) | 0 |
| 19 Nov 2009 | CNY | 6.94 | 7.5 | 6.84 | 7.408 | 7.408 | +0.468 (+6.74%) | 29,315,847 |
| 18 Nov 2009 | CNY | 6.56 | 7.196 | 6.468 | 6.94 | 6.94 | +0.4 (+6.12%) | 34,133,492 |
| 17 Nov 2009 | CNY | 6.28 | 6.596 | 6.2 | 6.54 | 6.54 | +0.3 (+4.81%) | 19,848,272 |
| 16 Nov 2009 | CNY | 6.232 | 6.636 | 6.192 | 6.24 | 6.24 | +0.008 (+0.13%) | 30,763,885 |
| 13 Nov 2009 | CNY | 5.92 | 6.392 | 5.92 | 6.232 | 6.232 | +0.256 (+4.28%) | 38,674,045 |
| 12 Nov 2009 | CNY | 5.808 | 6.092 | 5.756 | 5.976 | 5.976 | +0.176 (+3.03%) | 30,358,790 |
| 11 Nov 2009 | CNY | 5.744 | 5.8 | 5.624 | 5.8 | 5.8 | +0.06 (+1.05%) | 10,592,645 |
| 10 Nov 2009 | CNY | 5.72 | 5.86 | 5.688 | 5.74 | 5.74 | +0.056 (+0.99%) | 15,896,435 |
| 9 Nov 2009 | CNY | 5.64 | 5.732 | 5.6 | 5.684 | 5.684 | +0.008 (+0.14%) | 9,648,062 |
| 6 Nov 2009 | CNY | 5.8 | 5.92 | 5.66 | 5.676 | 5.676 | -0.116 (-2.00%) | 16,253,025 |
| 5 Nov 2009 | CNY | 5.784 | 5.86 | 5.64 | 5.792 | 5.792 | +0.008 (+0.14%) | 16,917,010 |
| 4 Nov 2009 | CNY | 5.8 | 5.864 | 5.72 | 5.784 | 5.784 | -0.024 (-0.41%) | 14,794,000 |
| 3 Nov 2009 | CNY | 5.676 | 5.904 | 5.608 | 5.808 | 5.808 | +0.092 (+1.61%) | 23,071,375 |
| 2 Nov 2009 | CNY | 5.336 | 5.744 | 5.24 | 5.716 | 5.716 | +0.292 (+5.38%) | 24,648,630 |
| 30 Oct 2009 | CNY | 5.432 | 5.52 | 5.38 | 5.424 | 5.424 | +0.008 (+0.15%) | 10,286,617 |
| 29 Oct 2009 | CNY | 5.288 | 5.552 | 5.232 | 5.416 | 5.416 | +0.052 (+0.97%) | 15,689,620 |
| 28 Oct 2009 | CNY | 5.204 | 5.376 | 5.2 | 5.364 | 5.364 | +0.12 (+2.29%) | 9,276,535 |
| 27 Oct 2009 | CNY | 5.512 | 5.512 | 5.228 | 5.244 | 5.244 | -0.272 (-4.93%) | 18,018,385 |
| 26 Oct 2009 | CNY | 5.48 | 5.592 | 5.468 | 5.516 | 5.516 | +0.008 (+0.15%) | 14,799,900 |
| 23 Oct 2009 | CNY | 5.56 | 5.66 | 5.5 | 5.508 | 5.508 | -0.092 (-1.64%) | 17,242,050 |
