| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2009 | CNY | 7.6846 | 7.8923 | 7.5539 | 7.6077 | 7.6077 | -0.123 (-1.59%) | 5,831,122 |
| 26 Nov 2009 | CNY | 8.3 | 8.3923 | 7.7154 | 7.7308 | 7.7308 | -0.569 (-6.86%) | 7,156,832 |
| 25 Nov 2009 | CNY | 7.9692 | 8.3692 | 7.9462 | 8.3 | 8.3 | +0.254 (+3.15%) | 5,830,020 |
| 24 Nov 2009 | CNY | 8.6923 | 8.7 | 8 | 8.0462 | 8.0462 | -0.654 (-7.51%) | 9,412,341 |
| 23 Nov 2009 | CNY | 8.4615 | 8.7462 | 8.2308 | 8.7 | 8.7 | +0.146 (+1.71%) | 12,493,486 |
| 20 Nov 2009 | CNY | 8.6692 | 8.9077 | 8.4846 | 8.5539 | 8.5539 | -0.146 (-1.68%) | 11,877,611 |
| 19 Nov 2009 | CNY | 8.4615 | 8.7308 | 8.3615 | 8.7 | 8.7 | +0.223 (+2.63%) | 12,627,002 |
| 18 Nov 2009 | CNY | 8.3923 | 8.6615 | 8.3308 | 8.4769 | 8.4769 | +0.038 (+0.46%) | 11,506,912 |
| 17 Nov 2009 | CNY | 8.7462 | 8.7539 | 8.3077 | 8.4385 | 8.4385 | -0.192 (-2.23%) | 19,454,410 |
| 16 Nov 2009 | CNY | 8.1923 | 8.6308 | 8.0846 | 8.6308 | 8.6308 | +0.785 (+10.00%) | 29,836,355 |
| 13 Nov 2009 | CNY | 7.2923 | 7.9769 | 7.2923 | 7.8462 | 7.8462 | +0.554 (+7.60%) | 20,378,874 |
| 12 Nov 2009 | CNY | 7.2077 | 7.3846 | 7.1692 | 7.2923 | 7.2923 | +0.077 (+1.07%) | 5,450,923 |
| 11 Nov 2009 | CNY | 7.2154 | 7.2769 | 7.0692 | 7.2154 | 7.2154 | -0.008 (-0.11%) | 4,673,353 |
| 10 Nov 2009 | CNY | 7.2385 | 7.3923 | 7.1923 | 7.2231 | 7.2231 | +0.008 (+0.11%) | 5,006,125 |
| 9 Nov 2009 | CNY | 7.2308 | 7.2539 | 7.1231 | 7.2154 | 7.2154 | -0.015 (-0.21%) | 4,092,320 |
| 6 Nov 2009 | CNY | 7.4231 | 7.4385 | 7.2308 | 7.2308 | 7.2308 | -0.131 (-1.78%) | 5,343,750 |
| 5 Nov 2009 | CNY | 7.2077 | 7.3692 | 7.1692 | 7.3615 | 7.3615 | +0.169 (+2.35%) | 5,675,376 |
| 4 Nov 2009 | CNY | 7.2 | 7.2923 | 7.1385 | 7.1923 | 7.1923 | -0.046 (-0.64%) | 4,217,103 |
| 3 Nov 2009 | CNY | 7.1231 | 7.2846 | 7.0769 | 7.2385 | 7.2385 | +0.123 (+1.73%) | 5,609,726 |
| 2 Nov 2009 | CNY | 6.8077 | 7.1231 | 6.7077 | 7.1154 | 7.1154 | +0.2 (+2.89%) | 5,468,949 |
| 30 Oct 2009 | CNY | 6.9231 | 7.0615 | 6.8539 | 6.9154 | 6.9154 | +0.077 (+1.12%) | 4,102,602 |
| 29 Oct 2009 | CNY | 6.8539 | 6.9846 | 6.7769 | 6.8385 | 6.8385 | -0.162 (-2.31%) | 3,331,322 |
| 28 Oct 2009 | CNY | 6.8923 | 7.0385 | 6.8 | 7 | 7 | +0.077 (+1.11%) | 4,783,925 |
| 27 Oct 2009 | CNY | 7.2154 | 7.2231 | 6.8923 | 6.9231 | 6.9231 | -0.346 (-4.76%) | 6,061,482 |
| 26 Oct 2009 | CNY | 7.2692 | 7.3462 | 7.0077 | 7.2692 | 7.2692 | +0.015 (+0.21%) | 8,291,933 |
| 23 Oct 2009 | CNY | 7.3692 | 7.4077 | 7.1615 | 7.2539 | 7.2539 | -0.061 (-0.84%) | 11,082,632 |
| 22 Oct 2009 | CNY | 7.2231 | 7.6769 | 7.1231 | 7.3154 | 7.3154 | +0.139 (+1.93%) | 15,344,837 |
| 21 Oct 2009 | CNY | 7.0077 | 7.3 | 6.9308 | 7.1769 | 7.1769 | +0.208 (+2.98%) | 13,349,761 |
| 20 Oct 2009 | CNY | 6.9615 | 7.0539 | 6.8308 | 6.9692 | 6.9692 | +0.023 (+0.33%) | 8,898,702 |
| 19 Oct 2009 | CNY | 6.9231 | 7.1231 | 6.8154 | 6.9462 | 6.9462 | +0.023 (+0.33%) | 10,424,583 |
