| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2009 | CNY | 5.8235 | 6.0147 | 5.8118 | 5.9912 | 5.9912 | +0.188 (+3.24%) | 3,450,418 |
| 27 Nov 2009 | CNY | 5.7882 | 5.9677 | 5.7588 | 5.8029 | 5.8029 | -0.021 (-0.35%) | 4,631,575 |
| 26 Nov 2009 | CNY | 6.2265 | 6.2353 | 5.7882 | 5.8235 | 5.8235 | -0.403 (-6.47%) | 6,820,338 |
| 25 Nov 2009 | CNY | 6.0853 | 6.2353 | 5.9294 | 6.2265 | 6.2265 | +0.141 (+2.32%) | 6,473,011 |
| 24 Nov 2009 | CNY | 6.5412 | 6.6412 | 6.0853 | 6.0853 | 6.0853 | -0.444 (-6.80%) | 9,917,732 |
| 23 Nov 2009 | CNY | 6.4706 | 6.5353 | 6.4118 | 6.5294 | 6.5294 | +0.059 (+0.91%) | 7,017,773 |
| 20 Nov 2009 | CNY | 6.5265 | 6.5529 | 6.4559 | 6.4706 | 6.4706 | -0.059 (-0.90%) | 5,727,578 |
| 19 Nov 2009 | CNY | 6.4118 | 6.5529 | 6.3912 | 6.5294 | 6.5294 | +0.103 (+1.60%) | 6,051,517 |
| 18 Nov 2009 | CNY | 6.6 | 6.6 | 6.3618 | 6.4265 | 6.4265 | -0.123 (-1.89%) | 8,168,608 |
| 17 Nov 2009 | CNY | 6.6324 | 6.6324 | 6.4735 | 6.55 | 6.55 | -0.112 (-1.68%) | 6,766,000 |
| 16 Nov 2009 | CNY | 6.5588 | 6.7059 | 6.4735 | 6.6618 | 6.6618 | +0.115 (+1.75%) | 11,341,403 |
| 13 Nov 2009 | CNY | 6.25 | 6.5735 | 6.1765 | 6.5471 | 6.5471 | +0.279 (+4.46%) | 14,180,339 |
| 12 Nov 2009 | CNY | 6.2412 | 6.3588 | 6.2118 | 6.2677 | 6.2677 | +0.015 (+0.24%) | 7,620,171 |
| 11 Nov 2009 | CNY | 6.1824 | 6.2588 | 6.0471 | 6.2529 | 6.2529 | +0.07 (+1.14%) | 5,381,540 |
| 10 Nov 2009 | CNY | 6.2647 | 6.2794 | 6.1765 | 6.1824 | 6.1824 | -0.035 (-0.57%) | 5,432,390 |
| 9 Nov 2009 | CNY | 6.1206 | 6.3235 | 6.1206 | 6.2177 | 6.2177 | +0.097 (+1.59%) | 7,446,421 |
| 6 Nov 2009 | CNY | 6.4088 | 6.4412 | 6.1206 | 6.1206 | 6.1206 | -0.241 (-3.79%) | 13,288,855 |
| 5 Nov 2009 | CNY | 6.4412 | 6.5735 | 6.3529 | 6.3618 | 6.3618 | -0.012 (-0.18%) | 14,874,704 |
| 4 Nov 2009 | CNY | 6.25 | 6.4118 | 6.1794 | 6.3735 | 6.3735 | +0.176 (+2.85%) | 12,432,446 |
| 3 Nov 2009 | CNY | 6.3 | 6.4412 | 6.1765 | 6.1971 | 6.1971 | -0.097 (-1.54%) | 13,292,313 |
| 2 Nov 2009 | CNY | 6.1471 | 6.3206 | 6.0353 | 6.2941 | 6.2941 | +0.012 (+0.19%) | 18,232,891 |
| 30 Oct 2009 | CNY | 5.8235 | 6.2941 | 5.7529 | 6.2824 | 6.2824 | +0.462 (+7.93%) | 21,932,437 |
| 29 Oct 2009 | CNY | 5.7059 | 5.9059 | 5.65 | 5.8206 | 5.8206 | +0.038 (+0.66%) | 14,539,848 |
| 28 Oct 2009 | CNY | 5.3706 | 5.8235 | 5.3706 | 5.7824 | 5.7824 | +0.341 (+6.27%) | 7,641,523 |
| 27 Oct 2009 | CNY | 5.6177 | 5.6177 | 5.4353 | 5.4412 | 5.4412 | -0.197 (-3.49%) | 3,272,364 |
| 26 Oct 2009 | CNY | 5.6794 | 5.7235 | 5.5824 | 5.6382 | 5.6382 | -0.029 (-0.52%) | 4,320,118 |
| 23 Oct 2009 | CNY | 5.6529 | 5.7441 | 5.6147 | 5.6677 | 5.6677 | +0.021 (+0.36%) | 6,307,506 |
| 22 Oct 2009 | CNY | 5.5912 | 5.7265 | 5.4735 | 5.6471 | 5.6471 | +0.029 (+0.52%) | 5,775,692 |
| 21 Oct 2009 | CNY | 5.7088 | 5.7618 | 5.5824 | 5.6177 | 5.6177 | -0.115 (-2.00%) | 6,225,797 |
| 20 Oct 2009 | CNY | 5.5765 | 5.7382 | 5.5647 | 5.7324 | 5.7324 | +0.171 (+3.07%) | 9,935,969 |
