| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2009 | CNY | 8.4236 | 8.4842 | 7.6903 | 8.2095 | 8.2095 | -0.214 (-2.54%) | 23,930,733 |
| 27 Nov 2009 | CNY | 8.3226 | 8.868 | 8.0822 | 8.4236 | 8.4236 | -0.164 (-1.91%) | 25,476,183 |
| 26 Nov 2009 | CNY | 8.3024 | 8.8781 | 8.2539 | 8.5872 | 8.5872 | +0.505 (+6.25%) | 37,200,005 |
| 25 Nov 2009 | CNY | 7.3085 | 8.0822 | 7.0924 | 8.0822 | 8.0822 | +0.735 (+10.01%) | 35,501,752 |
| 24 Nov 2009 | CNY | 7.3469 | 7.3469 | 7.3469 | 7.3469 | 7.3469 | 0.0 (0.0%) | 0 |
| 23 Nov 2009 | CNY | 7.3469 | 7.3469 | 7.3469 | 7.3469 | 7.3469 | 0.0 (0.0%) | 0 |
| 20 Nov 2009 | CNY | 6.7995 | 7.3469 | 6.7914 | 7.3469 | 7.3469 | +0.669 (+10.01%) | 36,353,257 |
| 19 Nov 2009 | CNY | 6.0723 | 6.6783 | 6.0298 | 6.6783 | 6.6783 | +0.608 (+10.02%) | 32,984,027 |
| 18 Nov 2009 | CNY | 5.8581 | 6.145 | 5.8379 | 6.0702 | 6.0702 | +0.212 (+3.62%) | 18,856,333 |
| 17 Nov 2009 | CNY | 5.8703 | 5.9692 | 5.7975 | 5.8581 | 5.8581 | -0.022 (-0.38%) | 10,408,441 |
| 16 Nov 2009 | CNY | 5.8985 | 5.9329 | 5.7369 | 5.8804 | 5.8804 | -0.004 (-0.07%) | 14,082,991 |
| 13 Nov 2009 | CNY | 5.5753 | 6.0298 | 5.5652 | 5.8844 | 5.8844 | +0.289 (+5.16%) | 25,736,246 |
| 12 Nov 2009 | CNY | 5.4743 | 5.5996 | 5.44 | 5.5955 | 5.5955 | +0.083 (+1.50%) | 8,715,752 |
| 11 Nov 2009 | CNY | 5.4723 | 5.5228 | 5.3491 | 5.5127 | 5.5127 | +0.044 (+0.81%) | 9,616,464 |
| 10 Nov 2009 | CNY | 5.6157 | 5.6743 | 5.4561 | 5.4683 | 5.4683 | -0.141 (-2.52%) | 10,531,517 |
| 9 Nov 2009 | CNY | 5.6925 | 5.6945 | 5.5572 | 5.6097 | 5.6097 | -0.059 (-1.03%) | 7,486,379 |
| 6 Nov 2009 | CNY | 5.7935 | 5.8379 | 5.6117 | 5.6683 | 5.6683 | -0.16 (-2.74%) | 14,020,413 |
| 5 Nov 2009 | CNY | 5.6965 | 5.9793 | 5.5834 | 5.8278 | 5.8278 | +0.162 (+2.85%) | 22,279,013 |
| 4 Nov 2009 | CNY | 5.6804 | 5.7753 | 5.5551 | 5.6662 | 5.6662 | +0.131 (+2.37%) | 16,827,716 |
| 3 Nov 2009 | CNY | 5.8581 | 5.9652 | 5.5228 | 5.5349 | 5.5349 | -0.602 (-9.81%) | 32,666,133 |
| 2 Nov 2009 | CNY | 6.1369 | 6.4581 | 6.1369 | 6.1369 | 6.1369 | -0.681 (-9.99%) | 27,509,958 |
| 30 Oct 2009 | CNY | 5.6763 | 10.08 | 5.3127 | 6.8177 | 6.8177 | 0.0 (0.0%) | 92,294,852 |
