| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2009 | CNY | 5.0882 | 5.2651 | 4.8696 | 5.1001 | 5.1001 | -0.022 (-0.43%) | 17,683,726 |
| 26 Nov 2009 | CNY | 5.4022 | 5.4022 | 5.0902 | 5.122 | 5.122 | -0.284 (-5.26%) | 24,431,352 |
| 25 Nov 2009 | CNY | 5.1796 | 5.4261 | 5.0703 | 5.4062 | 5.4062 | +0.121 (+2.29%) | 26,284,356 |
| 24 Nov 2009 | CNY | 5.7362 | 5.7521 | 5.2273 | 5.285 | 5.285 | -0.392 (-6.90%) | 38,097,560 |
| 23 Nov 2009 | CNY | 5.6109 | 5.7342 | 5.5593 | 5.6765 | 5.6765 | +0.044 (+0.78%) | 26,853,376 |
| 20 Nov 2009 | CNY | 5.6944 | 5.7381 | 5.5871 | 5.6328 | 5.6328 | -0.105 (-1.84%) | 31,495,529 |
| 19 Nov 2009 | CNY | 5.6427 | 5.9607 | 5.6089 | 5.7381 | 5.7381 | -0.052 (-0.89%) | 63,486,808 |
| 18 Nov 2009 | CNY | 5.4658 | 5.9627 | 5.287 | 5.7898 | 5.7898 | +0.352 (+6.47%) | 99,536,262 |
| 17 Nov 2009 | CNY | 4.957 | 5.438 | 4.957 | 5.438 | 5.438 | +0.495 (+10.01%) | 85,149,584 |
| 16 Nov 2009 | CNY | 4.8894 | 5.0445 | 4.8696 | 4.9431 | 4.9431 | +0.075 (+1.55%) | 24,552,645 |
| 13 Nov 2009 | CNY | 4.8934 | 4.8934 | 4.7762 | 4.8676 | 4.8676 | -0.026 (-0.53%) | 14,062,248 |
| 12 Nov 2009 | CNY | 4.9491 | 4.955 | 4.8795 | 4.8934 | 4.8934 | -0.062 (-1.24%) | 16,889,559 |
| 11 Nov 2009 | CNY | 4.9193 | 5.0047 | 4.8875 | 4.955 | 4.955 | +0.044 (+0.89%) | 19,990,806 |
| 10 Nov 2009 | CNY | 4.8417 | 5.0087 | 4.8417 | 4.9113 | 4.9113 | +0.082 (+1.69%) | 32,394,377 |
| 9 Nov 2009 | CNY | 4.8974 | 4.9034 | 4.7781 | 4.8298 | 4.8298 | -0.066 (-1.34%) | 14,702,962 |
| 6 Nov 2009 | CNY | 4.8696 | 5.0127 | 4.8457 | 4.8954 | 4.8954 | +0.052 (+1.07%) | 27,419,185 |
| 5 Nov 2009 | CNY | 4.8537 | 4.8894 | 4.7682 | 4.8437 | 4.8437 | -0.008 (-0.16%) | 18,080,400 |
| 4 Nov 2009 | CNY | 4.8497 | 4.8795 | 4.7364 | 4.8517 | 4.8517 | +0.002 (+0.04%) | 21,188,923 |
| 3 Nov 2009 | CNY | 4.8696 | 4.9193 | 4.7881 | 4.8497 | 4.8497 | -0.02 (-0.41%) | 20,455,472 |
| 2 Nov 2009 | CNY | 4.6847 | 4.9689 | 4.5774 | 4.8696 | 4.8696 | +0.191 (+4.08%) | 29,000,638 |
| 30 Oct 2009 | CNY | 4.6708 | 4.8 | 4.6708 | 4.6788 | 4.6788 | +0.036 (+0.77%) | 11,465,841 |
| 29 Oct 2009 | CNY | 4.6907 | 4.8179 | 4.5714 | 4.643 | 4.643 | -0.068 (-1.44%) | 13,413,302 |
| 28 Oct 2009 | CNY | 4.6947 | 4.7682 | 4.5734 | 4.7106 | 4.7106 | -0.06 (-1.25%) | 15,484,894 |
| 27 Oct 2009 | CNY | 4.9968 | 4.9968 | 4.7603 | 4.7702 | 4.7702 | -0.223 (-4.46%) | 21,478,366 |
| 26 Oct 2009 | CNY | 4.8477 | 5.1101 | 4.8477 | 4.9928 | 4.9928 | +0.185 (+3.84%) | 34,547,490 |
| 23 Oct 2009 | CNY | 4.7563 | 4.8497 | 4.7563 | 4.808 | 4.808 | +0.072 (+1.51%) | 16,678,271 |
| 22 Oct 2009 | CNY | 4.7503 | 4.8557 | 4.7126 | 4.7364 | 4.7364 | -0.091 (-1.89%) | 14,931,235 |
| 21 Oct 2009 | CNY | 4.9888 | 4.9888 | 4.7921 | 4.8278 | 4.8278 | -0.183 (-3.65%) | 26,182,489 |
| 20 Oct 2009 | CNY | 4.647 | 5.0683 | 4.633 | 5.0107 | 5.0107 | +0.38 (+8.20%) | 40,620,340 |
| 19 Oct 2009 | CNY | 4.5814 | 4.647 | 4.5158 | 4.6311 | 4.6311 | +0.05 (+1.08%) | 17,796,804 |
