| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | CNY | 5.4422 | 5.5918 | 5.4422 | 5.5157 | 5.5157 | +0.101 (+1.86%) | 14,947,276 |
| 1 Dec 2009 | CNY | 5.3061 | 5.4422 | 5.2571 | 5.415 | 5.415 | +0.109 (+2.05%) | 9,149,423 |
| 30 Nov 2009 | CNY | 5.132 | 5.317 | 5.132 | 5.3061 | 5.3061 | +0.245 (+4.84%) | 11,040,159 |
| 27 Nov 2009 | CNY | 5.1565 | 5.2435 | 5.0286 | 5.0612 | 5.0612 | -0.188 (-3.58%) | 11,771,579 |
| 26 Nov 2009 | CNY | 5.5782 | 5.5918 | 5.2054 | 5.249 | 5.249 | -0.299 (-5.39%) | 17,255,708 |
| 25 Nov 2009 | CNY | 5.4014 | 5.551 | 5.3333 | 5.5483 | 5.5483 | +0.177 (+3.29%) | 13,944,214 |
| 24 Nov 2009 | CNY | 5.7007 | 5.8095 | 5.3578 | 5.3714 | 5.3714 | -0.288 (-5.10%) | 26,968,450 |
| 23 Nov 2009 | CNY | 5.5238 | 5.6816 | 5.4776 | 5.6599 | 5.6599 | +0.169 (+3.07%) | 19,239,448 |
| 20 Nov 2009 | CNY | 5.4667 | 5.5456 | 5.4014 | 5.4912 | 5.4912 | 0.0 (0.0%) | 13,556,108 |
| 19 Nov 2009 | CNY | 5.4122 | 5.5184 | 5.3605 | 5.4912 | 5.4912 | +0.112 (+2.07%) | 13,506,701 |
| 18 Nov 2009 | CNY | 5.385 | 5.4286 | 5.3524 | 5.3796 | 5.3796 | -0.022 (-0.40%) | 10,230,115 |
| 17 Nov 2009 | CNY | 5.5184 | 5.5374 | 5.3333 | 5.4014 | 5.4014 | -0.103 (-1.88%) | 16,369,284 |
| 16 Nov 2009 | CNY | 5.4395 | 5.5401 | 5.4313 | 5.5048 | 5.5048 | +0.101 (+1.86%) | 16,392,197 |
| 13 Nov 2009 | CNY | 5.3034 | 5.4122 | 5.2599 | 5.4041 | 5.4041 | +0.103 (+1.95%) | 15,025,961 |
| 12 Nov 2009 | CNY | 5.4014 | 5.4014 | 5.2844 | 5.3007 | 5.3007 | -0.065 (-1.22%) | 8,577,299 |
| 11 Nov 2009 | CNY | 5.2789 | 5.434 | 5.2762 | 5.366 | 5.366 | +0.103 (+1.96%) | 12,011,627 |
| 10 Nov 2009 | CNY | 5.3061 | 5.3225 | 5.249 | 5.2626 | 5.2626 | 0.0 (0.0%) | 8,835,530 |
| 9 Nov 2009 | CNY | 5.3469 | 5.3742 | 5.2327 | 5.2626 | 5.2626 | -0.103 (-1.93%) | 15,472,948 |
| 6 Nov 2009 | CNY | 5.4041 | 5.4422 | 5.3469 | 5.366 | 5.366 | -0.016 (-0.30%) | 10,806,102 |
| 5 Nov 2009 | CNY | 5.3306 | 5.5211 | 5.3061 | 5.3823 | 5.3823 | +0.092 (+1.75%) | 17,054,535 |
| 4 Nov 2009 | CNY | 5.3225 | 5.3605 | 5.2408 | 5.2898 | 5.2898 | -0.003 (-0.05%) | 15,051,862 |
| 3 Nov 2009 | CNY | 5.0966 | 5.3306 | 5.0966 | 5.2925 | 5.2925 | +0.209 (+4.12%) | 16,586,664 |
| 2 Nov 2009 | CNY | 4.898 | 5.1048 | 4.868 | 5.083 | 5.083 | +0.073 (+1.47%) | 11,287,858 |
| 30 Oct 2009 | CNY | 5.1129 | 5.1565 | 4.9932 | 5.0095 | 5.0095 | -0.022 (-0.43%) | 11,817,506 |
| 29 Oct 2009 | CNY | 5.0667 | 5.0857 | 4.9823 | 5.0313 | 5.0313 | -0.079 (-1.54%) | 9,041,113 |
| 28 Oct 2009 | CNY | 4.9796 | 5.1129 | 4.9524 | 5.1102 | 5.1102 | +0.112 (+2.23%) | 12,717,076 |
| 27 Oct 2009 | CNY | 5.1429 | 5.1429 | 4.9986 | 4.9986 | 4.9986 | -0.128 (-2.49%) | 12,778,919 |
| 26 Oct 2009 | CNY | 4.9497 | 5.1592 | 4.9497 | 5.1265 | 5.1265 | +0.239 (+4.90%) | 25,468,124 |
| 23 Oct 2009 | CNY | 4.8517 | 4.9551 | 4.8517 | 4.8871 | 4.8871 | +0.095 (+1.99%) | 15,271,844 |
| 22 Oct 2009 | CNY | 4.781 | 4.8435 | 4.7619 | 4.7918 | 4.7918 | -0.054 (-1.12%) | 4,917,554 |
