| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2009 | CNY | 7.3143 | 7.4704 | 7.2814 | 7.3923 | 7.3923 | +0.111 (+1.52%) | 9,201,310 |
| 18 Nov 2009 | CNY | 7.3266 | 7.3965 | 7.2239 | 7.2814 | 7.2814 | -0.086 (-1.17%) | 8,088,646 |
| 17 Nov 2009 | CNY | 7.38 | 7.4704 | 7.2567 | 7.3677 | 7.3677 | +0.045 (+0.62%) | 9,744,686 |
| 16 Nov 2009 | CNY | 7.2567 | 7.4211 | 7.2526 | 7.3225 | 7.3225 | +0.086 (+1.19%) | 8,825,095 |
| 13 Nov 2009 | CNY | 7.1622 | 7.2732 | 7.0677 | 7.2362 | 7.2362 | +0.066 (+0.92%) | 6,756,372 |
| 12 Nov 2009 | CNY | 7.0513 | 7.2814 | 7.0184 | 7.1705 | 7.1705 | +0.144 (+2.05%) | 11,431,212 |
| 11 Nov 2009 | CNY | 7.1047 | 7.1088 | 6.9691 | 7.0266 | 7.0266 | -0.07 (-0.98%) | 5,154,649 |
| 10 Nov 2009 | CNY | 7.1705 | 7.191 | 7.0677 | 7.0965 | 7.0965 | -0.037 (-0.52%) | 7,800,724 |
| 9 Nov 2009 | CNY | 7.0143 | 7.1705 | 6.9486 | 7.1335 | 7.1335 | +0.136 (+1.94%) | 13,304,588 |
| 6 Nov 2009 | CNY | 7.0472 | 7.1376 | 6.9896 | 6.9979 | 6.9979 | -0.004 (-0.06%) | 7,979,136 |
| 5 Nov 2009 | CNY | 6.9814 | 7.0513 | 6.9444 | 7.002 | 7.002 | +0.041 (+0.59%) | 6,663,114 |
| 4 Nov 2009 | CNY | 6.9444 | 7.0348 | 6.8787 | 6.9609 | 6.9609 | +0.004 (+0.06%) | 7,888,168 |
| 3 Nov 2009 | CNY | 6.8746 | 6.965 | 6.8623 | 6.9568 | 6.9568 | +0.082 (+1.20%) | 6,432,009 |
| 2 Nov 2009 | CNY | 6.6075 | 6.9034 | 6.5007 | 6.8746 | 6.8746 | +0.148 (+2.20%) | 6,008,757 |
| 30 Oct 2009 | CNY | 6.6609 | 6.9034 | 6.6609 | 6.7267 | 6.7267 | +0.103 (+1.55%) | 5,953,415 |
| 29 Oct 2009 | CNY | 6.7102 | 6.7102 | 6.5787 | 6.6239 | 6.6239 | -0.177 (-2.60%) | 3,976,942 |
| 28 Oct 2009 | CNY | 6.6568 | 6.8088 | 6.6568 | 6.8006 | 6.8006 | +0.082 (+1.22%) | 3,538,739 |
| 27 Oct 2009 | CNY | 6.9239 | 6.9239 | 6.7184 | 6.7184 | 6.7184 | -0.267 (-3.82%) | 6,483,550 |
| 26 Oct 2009 | CNY | 7.0965 | 7.117 | 6.9321 | 6.9855 | 6.9855 | -0.111 (-1.56%) | 6,567,142 |
| 23 Oct 2009 | CNY | 7.0677 | 7.2526 | 7.0225 | 7.0965 | 7.0965 | +0.029 (+0.41%) | 11,393,117 |
| 22 Oct 2009 | CNY | 6.9527 | 7.1376 | 6.8253 | 7.0677 | 7.0677 | +0.107 (+1.53%) | 10,291,842 |
| 21 Oct 2009 | CNY | 6.9896 | 7.1663 | 6.9403 | 6.9609 | 6.9609 | -0.074 (-1.05%) | 14,712,506 |
| 20 Oct 2009 | CNY | 6.9321 | 7.0554 | 6.8335 | 7.0348 | 7.0348 | +0.131 (+1.90%) | 12,305,714 |
| 19 Oct 2009 | CNY | 6.8458 | 6.9034 | 6.739 | 6.9034 | 6.9034 | +0.078 (+1.14%) | 9,196,817 |
| 16 Oct 2009 | CNY | 6.965 | 6.9814 | 6.739 | 6.8253 | 6.8253 | -0.16 (-2.29%) | 6,946,219 |
| 15 Oct 2009 | CNY | 6.9938 | 7.0636 | 6.8212 | 6.9855 | 6.9855 | -0.008 (-0.12%) | 6,864,915 |
| 14 Oct 2009 | CNY | 6.9157 | 7.0636 | 6.9075 | 6.9938 | 6.9938 | +0.037 (+0.53%) | 6,364,761 |
| 13 Oct 2009 | CNY | 6.891 | 7.1006 | 6.8499 | 6.9568 | 6.9568 | +0.14 (+2.05%) | 7,760,370 |
| 12 Oct 2009 | CNY | 6.7636 | 6.8458 | 6.665 | 6.8171 | 6.8171 | +0.049 (+0.73%) | 4,489,057 |
| 9 Oct 2009 | CNY | 6.665 | 6.8171 | 6.5746 | 6.7678 | 6.7678 | +0.234 (+3.59%) | 3,445,284 |
