| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2009 | CNY | 7.81 | 8.2833 | 7.81 | 8.1133 | 8.1133 | +0.247 (+3.13%) | 8,925,306 |
| 30 Nov 2009 | CNY | 7.5867 | 7.8867 | 7.5867 | 7.8667 | 7.8667 | +0.423 (+5.69%) | 6,079,611 |
| 27 Nov 2009 | CNY | 7.4733 | 7.6967 | 7.3733 | 7.4433 | 7.4433 | -0.057 (-0.76%) | 5,118,402 |
| 26 Nov 2009 | CNY | 7.7167 | 7.96 | 7.3867 | 7.5 | 7.5 | -0.21 (-2.72%) | 7,291,077 |
| 25 Nov 2009 | CNY | 7.35 | 7.7633 | 7.35 | 7.71 | 7.71 | +0.317 (+4.28%) | 5,750,727 |
| 24 Nov 2009 | CNY | 7.9467 | 8.1733 | 7.3367 | 7.3933 | 7.3933 | -0.54 (-6.81%) | 7,573,776 |
| 23 Nov 2009 | CNY | 7.8433 | 7.9333 | 7.7067 | 7.9333 | 7.9333 | +0.097 (+1.23%) | 4,467,390 |
| 20 Nov 2009 | CNY | 7.9 | 8.06 | 7.8033 | 7.8367 | 7.8367 | -0.1 (-1.26%) | 4,924,899 |
| 19 Nov 2009 | CNY | 7.8267 | 7.99 | 7.7667 | 7.9367 | 7.9367 | +0.107 (+1.36%) | 4,232,427 |
| 18 Nov 2009 | CNY | 7.6633 | 7.8667 | 7.5867 | 7.83 | 7.83 | +0.183 (+2.40%) | 5,906,970 |
| 17 Nov 2009 | CNY | 7.7 | 7.7167 | 7.6 | 7.6467 | 7.6467 | -0.053 (-0.69%) | 4,407,705 |
| 16 Nov 2009 | CNY | 7.5433 | 7.8167 | 7.5367 | 7.7 | 7.7 | +0.227 (+3.03%) | 7,726,344 |
| 13 Nov 2009 | CNY | 7.23 | 7.6233 | 7.2 | 7.4733 | 7.4733 | +0.22 (+3.03%) | 7,996,620 |
| 12 Nov 2009 | CNY | 7.2667 | 7.3967 | 7.2167 | 7.2533 | 7.2533 | +0.047 (+0.65%) | 4,948,569 |
| 11 Nov 2009 | CNY | 7.26 | 7.26 | 7.0767 | 7.2067 | 7.2067 | -0.053 (-0.73%) | 3,860,232 |
| 10 Nov 2009 | CNY | 7.2533 | 7.3333 | 7.1833 | 7.26 | 7.26 | +0.007 (+0.09%) | 4,780,104 |
| 9 Nov 2009 | CNY | 7.2033 | 7.4533 | 7.16 | 7.2533 | 7.2533 | +0.113 (+1.59%) | 5,338,632 |
| 6 Nov 2009 | CNY | 7.2167 | 7.3333 | 7.1333 | 7.14 | 7.14 | -0.06 (-0.83%) | 5,638,218 |
| 5 Nov 2009 | CNY | 7.26 | 7.3 | 7.1333 | 7.2 | 7.2 | -0.16 (-2.17%) | 9,344,010 |
| 4 Nov 2009 | CNY | 6.85 | 7.4 | 6.82 | 7.36 | 7.36 | +0.52 (+7.60%) | 12,214,440 |
| 3 Nov 2009 | CNY | 6.7 | 6.9233 | 6.6867 | 6.84 | 6.84 | +0.15 (+2.24%) | 5,609,928 |
| 2 Nov 2009 | CNY | 6.5 | 6.7 | 6.3333 | 6.69 | 6.69 | +0.087 (+1.31%) | 4,537,587 |
| 30 Oct 2009 | CNY | 6.7467 | 6.8533 | 6.6033 | 6.6033 | 6.6033 | -0.063 (-0.95%) | 5,513,961 |
| 29 Oct 2009 | CNY | 6.7267 | 6.8967 | 6.6167 | 6.6667 | 6.6667 | -0.043 (-0.65%) | 6,186,024 |
| 28 Oct 2009 | CNY | 6.5867 | 6.73 | 6.4767 | 6.71 | 6.71 | +0.053 (+0.80%) | 3,862,716 |
| 27 Oct 2009 | CNY | 6.9 | 6.9433 | 6.6533 | 6.6567 | 6.6567 | -0.333 (-4.77%) | 7,532,835 |
| 26 Oct 2009 | CNY | 6.6633 | 7.1867 | 6.6533 | 6.99 | 6.99 | +0.307 (+4.59%) | 11,498,532 |
| 23 Oct 2009 | CNY | 6.6667 | 6.8167 | 6.5967 | 6.6833 | 6.6833 | +0.067 (+1.01%) | 6,201,798 |
| 22 Oct 2009 | CNY | 6.4533 | 6.8267 | 6.3633 | 6.6167 | 6.6167 | +0.163 (+2.53%) | 7,375,677 |
| 21 Oct 2009 | CNY | 6.57 | 6.64 | 6.45 | 6.4533 | 6.4533 | -0.11 (-1.68%) | 4,462,677 |
