| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | CNY | 5.6308 | 5.8667 | 5.6068 | 5.8598 | 5.8598 | +0.191 (+3.38%) | 12,313,899 |
| 24 Nov 2009 | CNY | 6.0103 | 6.065 | 5.5727 | 5.6684 | 5.6684 | -0.328 (-5.47%) | 16,178,806 |
| 23 Nov 2009 | CNY | 5.9487 | 6.0171 | 5.8906 | 5.9966 | 5.9966 | +0.027 (+0.46%) | 10,389,170 |
| 20 Nov 2009 | CNY | 6.0034 | 6.0376 | 5.918 | 5.9692 | 5.9692 | -0.051 (-0.85%) | 9,991,209 |
| 19 Nov 2009 | CNY | 5.9145 | 6.0342 | 5.8427 | 6.0205 | 6.0205 | +0.137 (+2.32%) | 15,333,750 |
| 18 Nov 2009 | CNY | 5.8667 | 5.9727 | 5.8154 | 5.8838 | 5.8838 | -0.014 (-0.23%) | 12,185,362 |
| 17 Nov 2009 | CNY | 5.7949 | 5.9043 | 5.7094 | 5.8974 | 5.8974 | +0.106 (+1.83%) | 13,054,438 |
| 16 Nov 2009 | CNY | 5.7128 | 5.8359 | 5.7128 | 5.7915 | 5.7915 | +0.116 (+2.05%) | 14,934,134 |
| 13 Nov 2009 | CNY | 5.5556 | 5.6991 | 5.5043 | 5.6752 | 5.6752 | +0.082 (+1.47%) | 11,404,121 |
| 12 Nov 2009 | CNY | 5.4701 | 5.7026 | 5.453 | 5.5932 | 5.5932 | +0.127 (+2.31%) | 12,125,792 |
| 11 Nov 2009 | CNY | 5.4974 | 5.5145 | 5.4086 | 5.4667 | 5.4667 | -0.048 (-0.87%) | 7,304,345 |
| 10 Nov 2009 | CNY | 5.6342 | 5.6581 | 5.5111 | 5.5145 | 5.5145 | -0.058 (-1.04%) | 6,952,722 |
| 9 Nov 2009 | CNY | 5.4735 | 5.6034 | 5.4735 | 5.5727 | 5.5727 | +0.082 (+1.50%) | 10,032,191 |
| 6 Nov 2009 | CNY | 5.4701 | 5.6137 | 5.453 | 5.4906 | 5.4906 | +0.041 (+0.75%) | 11,808,532 |
| 5 Nov 2009 | CNY | 5.4393 | 5.4701 | 5.3675 | 5.4496 | 5.4496 | +0.007 (+0.13%) | 7,041,226 |
| 4 Nov 2009 | CNY | 5.4017 | 5.4906 | 5.3162 | 5.4427 | 5.4427 | +0.089 (+1.66%) | 11,009,852 |
| 3 Nov 2009 | CNY | 5.2034 | 5.3949 | 5.1897 | 5.3539 | 5.3539 | +0.154 (+2.96%) | 8,543,363 |
| 2 Nov 2009 | CNY | 5.0598 | 5.2205 | 4.9744 | 5.2 | 5.2 | +0.075 (+1.47%) | 6,759,789 |
| 30 Oct 2009 | CNY | 5.1316 | 5.2137 | 5.1043 | 5.1248 | 5.1248 | +0.044 (+0.88%) | 4,980,432 |
| 29 Oct 2009 | CNY | 5.0974 | 5.1829 | 5.0667 | 5.0803 | 5.0803 | -0.13 (-2.50%) | 5,262,285 |
| 28 Oct 2009 | CNY | 5.1385 | 5.2137 | 5.0256 | 5.2103 | 5.2103 | +0.048 (+0.93%) | 8,789,133 |
| 27 Oct 2009 | CNY | 5.453 | 5.4598 | 5.1556 | 5.1624 | 5.1624 | -0.287 (-5.27%) | 9,773,869 |
| 26 Oct 2009 | CNY | 5.5556 | 5.5897 | 5.4291 | 5.4496 | 5.4496 | -0.102 (-1.85%) | 8,388,288 |
| 23 Oct 2009 | CNY | 5.5214 | 5.6205 | 5.5043 | 5.5521 | 5.5521 | +0.031 (+0.56%) | 8,832,520 |
| 22 Oct 2009 | CNY | 5.4359 | 5.5556 | 5.3846 | 5.5214 | 5.5214 | +0.082 (+1.51%) | 7,443,633 |
| 21 Oct 2009 | CNY | 5.4974 | 5.5214 | 5.4222 | 5.4393 | 5.4393 | -0.055 (-1.00%) | 6,589,580 |
| 20 Oct 2009 | CNY | 5.3231 | 5.5624 | 5.3231 | 5.494 | 5.494 | +0.178 (+3.34%) | 9,537,954 |
| 19 Oct 2009 | CNY | 5.2 | 5.3402 | 5.1624 | 5.3162 | 5.3162 | +0.113 (+2.17%) | 5,308,532 |
| 16 Oct 2009 | CNY | 5.3162 | 5.3402 | 5.135 | 5.2034 | 5.2034 | -0.082 (-1.55%) | 4,784,168 |
| 15 Oct 2009 | CNY | 5.3641 | 5.3675 | 5.2718 | 5.2855 | 5.2855 | -0.034 (-0.64%) | 4,870,809 |
