| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 1.8303 | 1.8526 | 1.7349 | 1.7836 | 1.7836 | -0.057 (-3.09%) | 24,276,288 |
| 3 Dec 2009 | CNY | 1.745 | 1.8465 | 1.7268 | 1.8404 | 1.8404 | +0.087 (+4.97%) | 39,272,685 |
| 2 Dec 2009 | CNY | 1.7856 | 1.7877 | 1.7349 | 1.7532 | 1.7532 | +0.008 (+0.47%) | 18,711,311 |
| 1 Dec 2009 | CNY | 1.6761 | 1.7471 | 1.6497 | 1.745 | 1.745 | +0.067 (+3.99%) | 23,113,451 |
| 30 Nov 2009 | CNY | 1.6618 | 1.6801 | 1.6314 | 1.6781 | 1.6781 | +0.045 (+2.74%) | 19,284,112 |
| 27 Nov 2009 | CNY | 1.672 | 1.6923 | 1.5726 | 1.6334 | 1.6334 | -0.041 (-2.43%) | 18,803,706 |
| 26 Nov 2009 | CNY | 1.7816 | 1.7816 | 1.6456 | 1.674 | 1.674 | -0.1 (-5.61%) | 25,187,813 |
| 25 Nov 2009 | CNY | 1.7146 | 1.7735 | 1.6862 | 1.7735 | 1.7735 | +0.041 (+2.34%) | 22,911,467 |
| 24 Nov 2009 | CNY | 1.8343 | 1.8343 | 1.6842 | 1.7329 | 1.7329 | -0.077 (-4.26%) | 33,243,166 |
| 23 Nov 2009 | CNY | 1.8019 | 1.8262 | 1.7856 | 1.81 | 1.81 | +0.01 (+0.57%) | 25,761,403 |
| 20 Nov 2009 | CNY | 1.8161 | 1.8181 | 1.7735 | 1.7998 | 1.7998 | -0.008 (-0.45%) | 23,449,662 |
| 19 Nov 2009 | CNY | 1.8262 | 1.8445 | 1.7816 | 1.8079 | 1.8079 | -0.014 (-0.78%) | 26,740,480 |
| 18 Nov 2009 | CNY | 1.8161 | 1.8566 | 1.7755 | 1.8221 | 1.8221 | -0.006 (-0.33%) | 35,067,242 |
| 17 Nov 2009 | CNY | 1.7653 | 1.9155 | 1.7248 | 1.8282 | 1.8282 | +0.028 (+1.58%) | 76,505,363 |
| 16 Nov 2009 | CNY | 1.6233 | 1.7998 | 1.605 | 1.7998 | 1.7998 | +0.164 (+10.05%) | 53,453,057 |
| 13 Nov 2009 | CNY | 1.6679 | 1.6903 | 1.5908 | 1.6355 | 1.6355 | -0.022 (-1.35%) | 54,852,233 |
| 12 Nov 2009 | CNY | 1.5746 | 1.6578 | 1.5705 | 1.6578 | 1.6578 | +0.15 (+9.96%) | 51,603,394 |
| 11 Nov 2009 | CNY | 1.4995 | 1.5076 | 1.4813 | 1.5076 | 1.5076 | +0.006 (+0.41%) | 10,179,293 |
| 10 Nov 2009 | CNY | 1.5158 | 1.5158 | 1.4813 | 1.5015 | 1.5015 | -0.01 (-0.67%) | 12,076,789 |
| 9 Nov 2009 | CNY | 1.4833 | 1.5158 | 1.4792 | 1.5117 | 1.5117 | +0.012 (+0.81%) | 10,760,551 |
| 6 Nov 2009 | CNY | 1.5097 | 1.53 | 1.4894 | 1.4995 | 1.4995 | -0.012 (-0.81%) | 14,517,814 |
| 5 Nov 2009 | CNY | 1.4995 | 1.5158 | 1.4813 | 1.5117 | 1.5117 | +0.02 (+1.36%) | 10,488,068 |
| 4 Nov 2009 | CNY | 1.4914 | 1.5158 | 1.4752 | 1.4914 | 1.4914 | 0.0 (0.0%) | 12,606,695 |
| 3 Nov 2009 | CNY | 1.461 | 1.5198 | 1.4447 | 1.4914 | 1.4914 | +0.041 (+2.80%) | 19,295,102 |
| 2 Nov 2009 | CNY | 1.4102 | 1.4508 | 1.3839 | 1.4508 | 1.4508 | +0.022 (+1.56%) | 9,434,116 |
| 30 Oct 2009 | CNY | 1.4407 | 1.4508 | 1.4204 | 1.4285 | 1.4285 | +0.008 (+0.57%) | 9,374,085 |
| 29 Oct 2009 | CNY | 1.396 | 1.4305 | 1.3798 | 1.4204 | 1.4204 | +0.002 (+0.14%) | 6,195,384 |
| 28 Oct 2009 | CNY | 1.4062 | 1.4204 | 1.3818 | 1.4184 | 1.4184 | +0.016 (+1.16%) | 3,812,415 |
| 27 Oct 2009 | CNY | 1.4468 | 1.4488 | 1.3839 | 1.4021 | 1.4021 | -0.049 (-3.36%) | 8,416,155 |
| 26 Oct 2009 | CNY | 1.4529 | 1.4529 | 1.4204 | 1.4508 | 1.4508 | -0.002 (-0.14%) | 4,955,691 |
