| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2009 | CNY | 4.4167 | 4.59 | 4.2033 | 4.2267 | 4.2267 | -0.073 (-1.70%) | 74,205,984 |
| 25 Nov 2009 | CNY | 3.8867 | 4.3 | 3.8567 | 4.3 | 4.3 | +0.39 (+9.97%) | 41,402,568 |
| 24 Nov 2009 | CNY | 4.1967 | 4.2333 | 3.8967 | 3.91 | 3.91 | -0.283 (-6.76%) | 35,163,351 |
| 23 Nov 2009 | CNY | 4.0433 | 4.2867 | 4.0267 | 4.1933 | 4.1933 | +0.187 (+4.66%) | 42,985,140 |
| 20 Nov 2009 | CNY | 3.9567 | 4.1533 | 3.9267 | 4.0067 | 4.0067 | +0.05 (+1.26%) | 40,353,333 |
| 19 Nov 2009 | CNY | 3.8833 | 3.99 | 3.8267 | 3.9567 | 3.9567 | +0.08 (+2.06%) | 28,497,492 |
| 18 Nov 2009 | CNY | 3.8667 | 3.9933 | 3.79 | 3.8767 | 3.8767 | +0.02 (+0.52%) | 23,528,415 |
| 17 Nov 2009 | CNY | 3.84 | 3.8833 | 3.75 | 3.8567 | 3.8567 | +0.037 (+0.96%) | 23,105,313 |
| 16 Nov 2009 | CNY | 3.7167 | 3.8267 | 3.7167 | 3.82 | 3.82 | +0.117 (+3.15%) | 28,144,392 |
| 13 Nov 2009 | CNY | 3.69 | 3.7267 | 3.6267 | 3.7033 | 3.7033 | +0.01 (+0.27%) | 14,239,584 |
| 12 Nov 2009 | CNY | 3.6967 | 3.79 | 3.68 | 3.6933 | 3.6933 | -0.007 (-0.18%) | 16,246,953 |
| 11 Nov 2009 | CNY | 3.71 | 3.7267 | 3.66 | 3.7 | 3.7 | -0.037 (-0.98%) | 11,989,416 |
| 10 Nov 2009 | CNY | 3.7 | 3.8067 | 3.6333 | 3.7367 | 3.7367 | +0.077 (+2.10%) | 26,328,987 |
| 9 Nov 2009 | CNY | 3.7 | 3.7333 | 3.6 | 3.66 | 3.66 | -0.037 (-0.99%) | 17,358,873 |
| 6 Nov 2009 | CNY | 3.7 | 3.7833 | 3.6533 | 3.6967 | 3.6967 | +0.007 (+0.18%) | 22,668,351 |
| 5 Nov 2009 | CNY | 3.7433 | 3.76 | 3.61 | 3.69 | 3.69 | -0.037 (-0.98%) | 19,667,793 |
| 4 Nov 2009 | CNY | 3.5733 | 3.74 | 3.5333 | 3.7267 | 3.7267 | +0.143 (+4.00%) | 32,085,459 |
| 3 Nov 2009 | CNY | 3.5167 | 3.63 | 3.5133 | 3.5833 | 3.5833 | +0.08 (+2.28%) | 22,714,374 |
| 2 Nov 2009 | CNY | 3.3367 | 3.51 | 3.31 | 3.5033 | 3.5033 | +0.087 (+2.53%) | 22,642,203 |
| 30 Oct 2009 | CNY | 3.53 | 3.5567 | 3.4 | 3.4167 | 3.4167 | -0.067 (-1.91%) | 19,961,736 |
| 29 Oct 2009 | CNY | 3.5333 | 3.59 | 3.46 | 3.4833 | 3.4833 | -0.177 (-4.83%) | 18,178,974 |
| 28 Oct 2009 | CNY | 3.5567 | 3.66 | 3.5067 | 3.66 | 3.66 | +0.053 (+1.48%) | 20,969,745 |
| 27 Oct 2009 | CNY | 3.7333 | 3.7333 | 3.5833 | 3.6067 | 3.6067 | -0.217 (-5.67%) | 36,664,590 |
| 26 Oct 2009 | CNY | 3.7967 | 4 | 3.7133 | 3.8233 | 3.8233 | +0.173 (+4.75%) | 78,301,440 |
| 23 Oct 2009 | CNY | 3.3367 | 3.65 | 3.3333 | 3.65 | 3.65 | +0.333 (+10.05%) | 53,634,600 |
| 22 Oct 2009 | CNY | 3.3 | 3.39 | 3.2667 | 3.3167 | 3.3167 | -0.053 (-1.58%) | 18,013,485 |
| 21 Oct 2009 | CNY | 3.6333 | 3.6333 | 3.3567 | 3.37 | 3.37 | -0.103 (-2.97%) | 47,782,722 |
| 20 Oct 2009 | CNY | 3.2567 | 3.4733 | 3.2567 | 3.4733 | 3.4733 | +0.317 (+10.03%) | 18,617,397 |
| 19 Oct 2009 | CNY | 3.0667 | 3.16 | 3.0667 | 3.1567 | 3.1567 | +0.08 (+2.60%) | 5,259,180 |
| 16 Oct 2009 | CNY | 3.11 | 3.15 | 3.0433 | 3.0767 | 3.0767 | -0.03 (-0.97%) | 4,266,708 |
