| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2009 | CNY | 3.2366 | 3.3482 | 3.2277 | 3.3348 | 3.3348 | +0.109 (+3.39%) | 10,944,245 |
| 27 Nov 2009 | CNY | 3.2366 | 3.3281 | 3.1786 | 3.2255 | 3.2255 | -0.036 (-1.09%) | 11,828,508 |
| 26 Nov 2009 | CNY | 3.5714 | 3.5759 | 3.2366 | 3.2612 | 3.2612 | -0.268 (-7.59%) | 16,705,642 |
| 25 Nov 2009 | CNY | 3.404 | 3.5446 | 3.3728 | 3.529 | 3.529 | +0.1 (+2.93%) | 13,173,802 |
| 24 Nov 2009 | CNY | 3.6875 | 3.7143 | 3.3929 | 3.4286 | 3.4286 | -0.295 (-7.91%) | 28,595,333 |
| 23 Nov 2009 | CNY | 3.6808 | 3.8594 | 3.6808 | 3.7232 | 3.7232 | +0.042 (+1.15%) | 19,257,226 |
| 20 Nov 2009 | CNY | 3.683 | 3.683 | 3.5848 | 3.6808 | 3.6808 | +0.009 (+0.24%) | 14,788,170 |
| 19 Nov 2009 | CNY | 3.5692 | 3.6719 | 3.5625 | 3.6719 | 3.6719 | +0.098 (+2.75%) | 17,818,689 |
| 18 Nov 2009 | CNY | 3.5603 | 3.6496 | 3.538 | 3.5737 | 3.5737 | +0.029 (+0.82%) | 14,172,457 |
| 17 Nov 2009 | CNY | 3.6116 | 3.6719 | 3.529 | 3.5446 | 3.5446 | +0.025 (+0.70%) | 22,115,049 |
| 13 Nov 2009 | CNY | 3.5714 | 3.5871 | 3.4263 | 3.5201 | 3.5201 | -0.074 (-2.05%) | 19,112,661 |
| 12 Nov 2009 | CNY | 3.4777 | 3.7143 | 3.4777 | 3.5938 | 3.5938 | +0.118 (+3.40%) | 32,738,733 |
| 11 Nov 2009 | CNY | 3.5045 | 3.5268 | 3.442 | 3.4755 | 3.4755 | -0.031 (-0.89%) | 15,060,465 |
| 10 Nov 2009 | CNY | 3.4821 | 3.5424 | 3.3884 | 3.5067 | 3.5067 | +0.042 (+1.22%) | 27,619,809 |
| 9 Nov 2009 | CNY | 3.4777 | 3.5915 | 3.4375 | 3.4643 | 3.4643 | -0.06 (-1.71%) | 39,804,186 |
| 6 Nov 2009 | CNY | 3.2344 | 3.5246 | 3.2143 | 3.5246 | 3.5246 | +0.322 (+10.04%) | 55,528,708 |
| 5 Nov 2009 | CNY | 3.1696 | 3.2232 | 3.125 | 3.2031 | 3.2031 | +0.056 (+1.77%) | 17,421,120 |
| 4 Nov 2009 | CNY | 3.125 | 3.2299 | 3.1205 | 3.1473 | 3.1473 | -0.031 (-0.98%) | 17,024,900 |
| 3 Nov 2009 | CNY | 3.0513 | 3.2366 | 3.0491 | 3.1786 | 3.1786 | +0.121 (+3.94%) | 24,530,912 |
| 2 Nov 2009 | CNY | 2.9018 | 3.0737 | 2.8817 | 3.058 | 3.058 | +0.116 (+3.94%) | 10,967,308 |
| 30 Oct 2009 | CNY | 2.9643 | 3.0179 | 2.9286 | 2.942 | 2.942 | +0.029 (+1.00%) | 6,393,134 |
| 29 Oct 2009 | CNY | 2.9933 | 3.0179 | 2.9063 | 2.913 | 2.913 | -0.132 (-4.32%) | 7,706,048 |
| 28 Oct 2009 | CNY | 2.9933 | 3.058 | 2.9866 | 3.0446 | 3.0446 | +0.02 (+0.66%) | 6,505,520 |
| 27 Oct 2009 | CNY | 3.0804 | 3.1183 | 2.9911 | 3.0246 | 3.0246 | -0.096 (-3.07%) | 12,973,421 |
| 26 Oct 2009 | CNY | 3.029 | 3.1741 | 2.9732 | 3.1205 | 3.1205 | +0.094 (+3.10%) | 18,947,980 |
| 23 Oct 2009 | CNY | 3.0045 | 3.0558 | 2.9933 | 3.0268 | 3.0268 | +0.02 (+0.67%) | 10,184,110 |
| 22 Oct 2009 | CNY | 3.038 | 3.0759 | 3.0022 | 3.0067 | 3.0067 | -0.049 (-1.61%) | 7,670,906 |
| 21 Oct 2009 | CNY | 3.0357 | 3.0826 | 3.0022 | 3.0558 | 3.0558 | +0.009 (+0.29%) | 12,254,264 |
| 20 Oct 2009 | CNY | 2.9933 | 3.0513 | 2.9799 | 3.0469 | 3.0469 | +0.065 (+2.17%) | 9,081,775 |
| 19 Oct 2009 | CNY | 2.9308 | 2.9978 | 2.904 | 2.9821 | 2.9821 | +0.029 (+0.98%) | 8,009,657 |
