| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | CNY | 6.296 | 6.356 | 6.154 | 6.176 | 6.176 | -0.084 (-1.34%) | 12,587,335 |
| 16 Nov 2009 | CNY | 6.22 | 6.35 | 6.124 | 6.26 | 6.26 | +0.096 (+1.56%) | 23,653,130 |
| 13 Nov 2009 | CNY | 6.112 | 6.22 | 6.01 | 6.164 | 6.164 | -0.022 (-0.36%) | 19,674,695 |
| 12 Nov 2009 | CNY | 6.14 | 6.376 | 6.14 | 6.186 | 6.186 | +0.06 (+0.98%) | 19,464,520 |
| 11 Nov 2009 | CNY | 6.156 | 6.196 | 6.05 | 6.126 | 6.126 | -0.042 (-0.68%) | 13,875,545 |
| 10 Nov 2009 | CNY | 6.254 | 6.31 | 6.08 | 6.168 | 6.168 | -0.084 (-1.34%) | 29,230,290 |
| 9 Nov 2009 | CNY | 5.866 | 6.366 | 5.866 | 6.252 | 6.252 | +0.394 (+6.73%) | 37,204,655 |
| 6 Nov 2009 | CNY | 5.846 | 5.914 | 5.82 | 5.858 | 5.858 | +0.034 (+0.58%) | 14,426,765 |
| 5 Nov 2009 | CNY | 5.846 | 5.92 | 5.71 | 5.824 | 5.824 | -0.01 (-0.17%) | 17,504,060 |
| 4 Nov 2009 | CNY | 5.84 | 6.058 | 5.802 | 5.834 | 5.834 | +0.014 (+0.24%) | 22,457,010 |
| 3 Nov 2009 | CNY | 5.704 | 5.856 | 5.682 | 5.82 | 5.82 | +0.114 (+2.00%) | 16,442,180 |
| 2 Nov 2009 | CNY | 5.46 | 5.718 | 5.39 | 5.706 | 5.706 | +0.154 (+2.77%) | 14,274,235 |
| 30 Oct 2009 | CNY | 5.57 | 5.758 | 5.502 | 5.552 | 5.552 | +0.064 (+1.17%) | 19,034,425 |
| 29 Oct 2009 | CNY | 5.578 | 5.6 | 5.478 | 5.488 | 5.488 | -0.182 (-3.21%) | 11,062,445 |
| 28 Oct 2009 | CNY | 5.64 | 5.714 | 5.552 | 5.67 | 5.67 | 0.0 (0.0%) | 12,367,045 |
| 27 Oct 2009 | CNY | 5.92 | 5.92 | 5.66 | 5.67 | 5.67 | -0.3 (-5.03%) | 17,415,895 |
| 26 Oct 2009 | CNY | 6.158 | 6.16 | 5.89 | 5.97 | 5.97 | -0.08 (-1.32%) | 18,786,190 |
| 23 Oct 2009 | CNY | 5.836 | 6.072 | 5.804 | 6.05 | 6.05 | +0.27 (+4.67%) | 26,553,715 |
| 22 Oct 2009 | CNY | 5.748 | 5.9 | 5.72 | 5.78 | 5.78 | +0.024 (+0.42%) | 12,120,350 |
| 21 Oct 2009 | CNY | 5.854 | 5.928 | 5.75 | 5.756 | 5.756 | -0.084 (-1.44%) | 12,359,635 |
| 20 Oct 2009 | CNY | 5.766 | 5.932 | 5.76 | 5.84 | 5.84 | +0.104 (+1.81%) | 18,910,965 |
| 19 Oct 2009 | CNY | 5.614 | 5.776 | 5.58 | 5.736 | 5.736 | +0.114 (+2.03%) | 10,367,260 |
| 16 Oct 2009 | CNY | 5.676 | 5.758 | 5.536 | 5.622 | 5.622 | -0.054 (-0.95%) | 11,261,265 |
| 15 Oct 2009 | CNY | 5.84 | 5.866 | 5.66 | 5.676 | 5.676 | -0.116 (-2.00%) | 11,486,590 |
| 14 Oct 2009 | CNY | 5.834 | 5.94 | 5.768 | 5.792 | 5.792 | -0.048 (-0.82%) | 16,638,885 |
| 13 Oct 2009 | CNY | 5.78 | 5.996 | 5.74 | 5.84 | 5.84 | +0.006 (+0.10%) | 21,256,675 |
| 12 Oct 2009 | CNY | 5.72 | 5.904 | 5.636 | 5.834 | 5.834 | +0.218 (+3.88%) | 20,718,015 |
| 9 Oct 2009 | CNY | 5.36 | 5.66 | 5.34 | 5.616 | 5.616 | +0.362 (+6.89%) | 13,272,640 |
| 30 Sep 2009 | CNY | 5.376 | 5.38 | 5.206 | 5.254 | 5.254 | -0.03 (-0.57%) | 7,159,995 |
| 29 Sep 2009 | CNY | 5.332 | 5.38 | 5.136 | 5.284 | 5.284 | -0.068 (-1.27%) | 10,770,460 |
