| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2009 | CNY | 5.4451 | 5.5769 | 5.4176 | 5.5714 | 5.5714 | +0.132 (+2.42%) | 11,168,906 |
| 27 Nov 2009 | CNY | 5.4698 | 5.6044 | 5.4286 | 5.4396 | 5.4396 | -0.192 (-3.41%) | 15,345,846 |
| 26 Nov 2009 | CNY | 5.9478 | 6.1648 | 5.6319 | 5.6319 | 5.6319 | -0.33 (-5.53%) | 17,221,873 |
| 25 Nov 2009 | CNY | 5.9286 | 6.0082 | 5.728 | 5.9615 | 5.9615 | +0.016 (+0.28%) | 13,276,328 |
| 24 Nov 2009 | CNY | 6.2363 | 6.2363 | 5.772 | 5.9451 | 5.9451 | -0.25 (-4.04%) | 17,528,663 |
| 23 Nov 2009 | CNY | 6.1868 | 6.272 | 6.0852 | 6.1951 | 6.1951 | -0.08 (-1.27%) | 10,159,971 |
| 20 Nov 2009 | CNY | 6.2033 | 6.3352 | 6.0989 | 6.2747 | 6.2747 | +0.088 (+1.42%) | 9,659,154 |
| 19 Nov 2009 | CNY | 6.0934 | 6.2088 | 6.0192 | 6.1868 | 6.1868 | +0.077 (+1.26%) | 10,129,712 |
| 18 Nov 2009 | CNY | 6.1813 | 6.2747 | 6.0659 | 6.1099 | 6.1099 | -0.06 (-0.98%) | 9,210,179 |
| 17 Nov 2009 | CNY | 6.0165 | 6.25 | 5.9753 | 6.1703 | 6.1703 | +0.157 (+2.60%) | 16,528,792 |
| 16 Nov 2009 | CNY | 5.8791 | 6.0357 | 5.8517 | 6.0137 | 6.0137 | +0.157 (+2.67%) | 18,693,321 |
| 13 Nov 2009 | CNY | 5.8242 | 5.8736 | 5.6429 | 5.8571 | 5.8571 | 0.0 (0.0%) | 13,163,062 |
| 12 Nov 2009 | CNY | 5.8681 | 6.0165 | 5.8462 | 5.8571 | 5.8571 | -0.011 (-0.19%) | 10,398,176 |
| 11 Nov 2009 | CNY | 5.9341 | 6.0357 | 5.8324 | 5.8681 | 5.8681 | -0.093 (-1.57%) | 12,033,461 |
| 10 Nov 2009 | CNY | 5.9286 | 6.0687 | 5.7967 | 5.9615 | 5.9615 | +0.115 (+1.97%) | 21,189,623 |
| 9 Nov 2009 | CNY | 5.7775 | 5.9066 | 5.6593 | 5.8462 | 5.8462 | +0.033 (+0.57%) | 15,120,836 |
| 6 Nov 2009 | CNY | 5.522 | 5.9286 | 5.4973 | 5.8132 | 5.8132 | +0.308 (+5.59%) | 28,239,655 |
| 5 Nov 2009 | CNY | 5.4203 | 5.6401 | 5.3874 | 5.5055 | 5.5055 | +0.206 (+3.89%) | 28,535,550 |
| 4 Nov 2009 | CNY | 5.5577 | 5.5769 | 5.2747 | 5.2995 | 5.2995 | -0.264 (-4.74%) | 43,610,071 |
| 3 Nov 2009 | CNY | 5.5632 | 5.7363 | 5.5302 | 5.5632 | 5.5632 | +0.003 (+0.05%) | 11,482,951 |
| 2 Nov 2009 | CNY | 5.2775 | 5.5604 | 5.1868 | 5.5604 | 5.5604 | +0.168 (+3.11%) | 14,527,596 |
| 30 Oct 2009 | CNY | 5.4918 | 5.6264 | 5.3846 | 5.3929 | 5.3929 | -0.016 (-0.30%) | 8,914,793 |
| 29 Oct 2009 | CNY | 5.3626 | 5.4725 | 5.2885 | 5.4093 | 5.4093 | -0.093 (-1.70%) | 9,152,794 |
| 28 Oct 2009 | CNY | 5.4973 | 5.6017 | 5.2198 | 5.5028 | 5.5028 | -0.058 (-1.04%) | 16,872,608 |
| 27 Oct 2009 | CNY | 5.8517 | 5.8874 | 5.5412 | 5.5604 | 5.5604 | -0.346 (-5.86%) | 11,869,362 |
| 26 Oct 2009 | CNY | 5.6758 | 5.9148 | 5.6731 | 5.9066 | 5.9066 | +0.239 (+4.22%) | 16,576,421 |
| 23 Oct 2009 | CNY | 5.5714 | 5.9231 | 5.5714 | 5.6676 | 5.6676 | +0.096 (+1.73%) | 17,210,080 |
| 22 Oct 2009 | CNY | 5.5302 | 5.7143 | 5.4918 | 5.5714 | 5.5714 | +0.033 (+0.59%) | 12,248,898 |
| 21 Oct 2009 | CNY | 5.6264 | 5.9341 | 5.4973 | 5.5385 | 5.5385 | -0.146 (-2.56%) | 22,409,270 |
| 20 Oct 2009 | CNY | 5.5357 | 5.7198 | 5.4698 | 5.6841 | 5.6841 | +0.129 (+2.33%) | 21,913,451 |
