| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2009 | CNY | 5.7148 | 6.1772 | 5.6716 | 6.1772 | 6.1772 | +0.561 (+10.00%) | 19,541,576 |
| 27 Nov 2009 | CNY | 5.632 | 5.7958 | 5.5565 | 5.6158 | 5.6158 | -0.016 (-0.29%) | 15,281,424 |
| 26 Nov 2009 | CNY | 5.9739 | 6.1844 | 5.632 | 5.632 | 5.632 | -0.342 (-5.72%) | 19,005,966 |
| 25 Nov 2009 | CNY | 5.641 | 6.0423 | 5.614 | 5.9739 | 5.9739 | +0.34 (+6.04%) | 14,689,978 |
| 24 Nov 2009 | CNY | 5.9955 | 6.0243 | 5.6176 | 5.6338 | 5.6338 | -0.358 (-5.98%) | 16,288,826 |
| 23 Nov 2009 | CNY | 5.8749 | 6.0279 | 5.848 | 5.9919 | 5.9919 | +0.086 (+1.46%) | 6,456,225 |
| 20 Nov 2009 | CNY | 5.848 | 5.9559 | 5.7796 | 5.9055 | 5.9055 | +0.011 (+0.18%) | 6,731,121 |
| 19 Nov 2009 | CNY | 5.848 | 5.9091 | 5.758 | 5.8947 | 5.8947 | +0.049 (+0.83%) | 7,311,035 |
| 18 Nov 2009 | CNY | 5.8929 | 5.8929 | 5.7598 | 5.8462 | 5.8462 | -0.038 (-0.64%) | 6,559,044 |
| 17 Nov 2009 | CNY | 5.8336 | 5.9505 | 5.8048 | 5.8839 | 5.8839 | +0.056 (+0.96%) | 6,144,744 |
| 16 Nov 2009 | CNY | 5.812 | 5.9325 | 5.7616 | 5.8282 | 5.8282 | +0.016 (+0.28%) | 10,307,222 |
| 13 Nov 2009 | CNY | 5.5475 | 5.83 | 5.5457 | 5.812 | 5.812 | +0.218 (+3.89%) | 10,510,377 |
| 12 Nov 2009 | CNY | 5.632 | 5.6878 | 5.5637 | 5.5942 | 5.5942 | +0.03 (+0.55%) | 7,163,456 |
| 11 Nov 2009 | CNY | 5.5367 | 5.614 | 5.5061 | 5.5637 | 5.5637 | +0.022 (+0.39%) | 5,261,346 |
| 10 Nov 2009 | CNY | 5.6446 | 5.7544 | 5.5259 | 5.5421 | 5.5421 | -0.072 (-1.28%) | 7,735,600 |
| 9 Nov 2009 | CNY | 5.587 | 5.632 | 5.5061 | 5.614 | 5.614 | +0.027 (+0.48%) | 6,560,234 |
| 6 Nov 2009 | CNY | 5.704 | 5.704 | 5.5511 | 5.587 | 5.587 | -0.027 (-0.48%) | 8,219,975 |
| 5 Nov 2009 | CNY | 5.5978 | 5.6662 | 5.5205 | 5.614 | 5.614 | +0.018 (+0.32%) | 7,600,336 |
| 4 Nov 2009 | CNY | 5.3765 | 5.668 | 5.3297 | 5.596 | 5.596 | +0.234 (+4.36%) | 13,336,021 |
| 3 Nov 2009 | CNY | 5.3765 | 5.4161 | 5.3081 | 5.3621 | 5.3621 | +0.014 (+0.27%) | 8,841,182 |
| 2 Nov 2009 | CNY | 4.9843 | 5.3873 | 4.8871 | 5.3477 | 5.3477 | +0.227 (+4.43%) | 13,934,942 |
| 30 Oct 2009 | CNY | 5.1822 | 5.4305 | 5.1102 | 5.121 | 5.121 | -0.002 (-0.04%) | 20,677,367 |
| 29 Oct 2009 | CNY | 4.9753 | 5.2542 | 4.9717 | 5.1228 | 5.1228 | 0.0 (0.0%) | 12,432,638 |
| 28 Oct 2009 | CNY | 5.0616 | 5.1228 | 4.9123 | 5.1228 | 5.1228 | +0.014 (+0.28%) | 9,648,397 |
| 27 Oct 2009 | CNY | 5.0382 | 5.1894 | 5.0202 | 5.1084 | 5.1084 | +0.052 (+1.03%) | 13,791,564 |
| 26 Oct 2009 | CNY | 5.0778 | 5.148 | 4.9843 | 5.0562 | 5.0562 | -0.022 (-0.43%) | 10,751,878 |
| 23 Oct 2009 | CNY | 5.0454 | 5.2146 | 5.0202 | 5.0778 | 5.0778 | -0.005 (-0.11%) | 18,600,107 |
| 22 Oct 2009 | CNY | 4.8601 | 5.0994 | 4.8385 | 5.0832 | 5.0832 | +0.207 (+4.24%) | 14,966,792 |
| 21 Oct 2009 | CNY | 5.022 | 5.0382 | 4.8727 | 4.8763 | 4.8763 | -0.144 (-2.87%) | 13,430,098 |
| 20 Oct 2009 | CNY | 4.9573 | 5.0814 | 4.9321 | 5.0202 | 5.0202 | +0.043 (+0.87%) | 12,486,657 |
