| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2009 | CNY | 1.7955 | 1.8712 | 1.7841 | 1.8561 | 1.8561 | +0.053 (+2.95%) | 16,041,806 |
| 30 Nov 2009 | CNY | 1.7424 | 1.8163 | 1.7424 | 1.803 | 1.803 | +0.074 (+4.27%) | 13,824,528 |
| 27 Nov 2009 | CNY | 1.8049 | 1.8144 | 1.714 | 1.7292 | 1.7292 | -0.102 (-5.58%) | 15,378,311 |
| 26 Nov 2009 | CNY | 1.8939 | 1.911 | 1.7822 | 1.8314 | 1.8314 | -0.08 (-4.17%) | 22,776,584 |
| 25 Nov 2009 | CNY | 1.8617 | 1.911 | 1.8428 | 1.911 | 1.911 | +0.051 (+2.75%) | 18,748,387 |
| 24 Nov 2009 | CNY | 2.0095 | 2.0133 | 1.8371 | 1.8599 | 1.8599 | -0.133 (-6.65%) | 37,178,908 |
| 23 Nov 2009 | CNY | 1.9583 | 2.0057 | 1.9508 | 1.9924 | 1.9924 | +0.025 (+1.25%) | 23,358,419 |
| 20 Nov 2009 | CNY | 1.9659 | 2.0455 | 1.947 | 1.9678 | 1.9678 | +0.011 (+0.58%) | 31,686,489 |
| 19 Nov 2009 | CNY | 1.9318 | 1.9773 | 1.8977 | 1.9564 | 1.9564 | +0.038 (+1.97%) | 27,537,100 |
| 18 Nov 2009 | CNY | 1.9546 | 1.9621 | 1.8996 | 1.9186 | 1.9186 | -0.036 (-1.84%) | 18,705,519 |
| 17 Nov 2009 | CNY | 1.947 | 1.9659 | 1.8996 | 1.9546 | 1.9546 | 0.0 (0.0%) | 28,699,777 |
| 16 Nov 2009 | CNY | 1.8068 | 1.9811 | 1.803 | 1.9546 | 1.9546 | +0.152 (+8.41%) | 50,102,991 |
| 13 Nov 2009 | CNY | 1.7671 | 1.8258 | 1.7519 | 1.803 | 1.803 | +0.053 (+3.03%) | 32,065,566 |
| 12 Nov 2009 | CNY | 1.7784 | 1.7898 | 1.7424 | 1.75 | 1.75 | -0.026 (-1.49%) | 15,839,487 |
| 11 Nov 2009 | CNY | 1.75 | 1.7803 | 1.7292 | 1.7765 | 1.7765 | +0.019 (+1.08%) | 14,254,970 |
| 10 Nov 2009 | CNY | 1.7936 | 1.7955 | 1.75 | 1.7576 | 1.7576 | -0.025 (-1.38%) | 20,003,623 |
| 9 Nov 2009 | CNY | 1.7576 | 1.7936 | 1.75 | 1.7822 | 1.7822 | +0.026 (+1.51%) | 16,489,476 |
| 6 Nov 2009 | CNY | 1.7803 | 1.786 | 1.7519 | 1.7557 | 1.7557 | -0.004 (-0.22%) | 14,856,573 |
| 5 Nov 2009 | CNY | 1.7898 | 1.7898 | 1.7273 | 1.7595 | 1.7595 | -0.019 (-1.06%) | 24,798,628 |
| 4 Nov 2009 | CNY | 1.803 | 1.8258 | 1.7671 | 1.7784 | 1.7784 | -0.025 (-1.36%) | 21,107,966 |
| 3 Nov 2009 | CNY | 1.7992 | 1.8277 | 1.7765 | 1.803 | 1.803 | +0.007 (+0.42%) | 28,923,486 |
| 2 Nov 2009 | CNY | 1.6686 | 1.8106 | 1.6686 | 1.7955 | 1.7955 | +0.08 (+4.64%) | 34,696,696 |
| 30 Oct 2009 | CNY | 1.7519 | 1.7614 | 1.6856 | 1.7159 | 1.7159 | -0.002 (-0.11%) | 27,890,052 |
| 29 Oct 2009 | CNY | 1.6572 | 1.7519 | 1.6496 | 1.7178 | 1.7178 | +0.026 (+1.57%) | 43,382,903 |
| 28 Oct 2009 | CNY | 1.6231 | 1.6951 | 1.6136 | 1.6913 | 1.6913 | +0.068 (+4.20%) | 22,774,614 |
| 27 Oct 2009 | CNY | 1.6572 | 1.6724 | 1.6155 | 1.6231 | 1.6231 | -0.011 (-0.70%) | 18,821,040 |
| 26 Oct 2009 | CNY | 1.6345 | 1.6951 | 1.6307 | 1.6345 | 1.6345 | -0.025 (-1.48%) | 22,782,154 |
| 23 Oct 2009 | CNY | 1.6117 | 1.7046 | 1.6117 | 1.6591 | 1.6591 | +0.038 (+2.34%) | 21,722,696 |
| 22 Oct 2009 | CNY | 1.608 | 1.6515 | 1.5796 | 1.6212 | 1.6212 | +0.011 (+0.70%) | 15,762,362 |
| 21 Oct 2009 | CNY | 1.6383 | 1.6383 | 1.6061 | 1.6099 | 1.6099 | -0.049 (-2.97%) | 16,352,645 |
