| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2009 | CNY | 5.5704 | 5.7022 | 5.3363 | 5.4637 | 5.4637 | -0.129 (-2.30%) | 14,431,952 |
| 25 Nov 2009 | CNY | 5.2593 | 5.6444 | 5.1511 | 5.5926 | 5.5926 | +0.336 (+6.40%) | 15,785,550 |
| 24 Nov 2009 | CNY | 5.7644 | 5.837 | 5.2563 | 5.2563 | 5.2563 | -0.584 (-9.99%) | 21,071,967 |
| 23 Nov 2009 | CNY | 5.8074 | 6.0933 | 5.6785 | 5.84 | 5.84 | +0.024 (+0.41%) | 17,768,254 |
| 20 Nov 2009 | CNY | 5.4667 | 5.8519 | 5.4074 | 5.8163 | 5.8163 | +0.293 (+5.31%) | 31,570,580 |
| 19 Nov 2009 | CNY | 5.0548 | 5.56 | 4.9956 | 5.523 | 5.523 | +0.468 (+9.26%) | 30,151,804 |
| 18 Nov 2009 | CNY | 4.7793 | 5.0726 | 4.7704 | 5.0548 | 5.0548 | +0.252 (+5.24%) | 20,613,879 |
| 17 Nov 2009 | CNY | 4.757 | 4.8444 | 4.6978 | 4.803 | 4.803 | +0.046 (+0.97%) | 12,436,409 |
| 16 Nov 2009 | CNY | 4.7556 | 4.7896 | 4.5926 | 4.757 | 4.757 | -0.002 (-0.03%) | 13,131,537 |
| 13 Nov 2009 | CNY | 4.4919 | 4.8711 | 4.4489 | 4.7585 | 4.7585 | +0.273 (+6.08%) | 23,594,665 |
| 12 Nov 2009 | CNY | 4.4133 | 4.4978 | 4.3704 | 4.4859 | 4.4859 | +0.073 (+1.65%) | 8,647,222 |
| 11 Nov 2009 | CNY | 4.3852 | 4.44 | 4.2489 | 4.4133 | 4.4133 | +0.012 (+0.27%) | 9,563,501 |
| 10 Nov 2009 | CNY | 4.5422 | 4.5778 | 4.3985 | 4.4015 | 4.4015 | -0.133 (-2.94%) | 12,036,559 |
| 9 Nov 2009 | CNY | 4.6533 | 4.6756 | 4.5052 | 4.5348 | 4.5348 | -0.11 (-2.36%) | 10,633,774 |
| 6 Nov 2009 | CNY | 4.7556 | 4.8104 | 4.6163 | 4.6444 | 4.6444 | -0.153 (-3.18%) | 13,066,967 |
| 5 Nov 2009 | CNY | 4.637 | 4.96 | 4.5659 | 4.797 | 4.797 | +0.092 (+1.95%) | 24,995,607 |
| 4 Nov 2009 | CNY | 4.6222 | 4.7822 | 4.5348 | 4.7052 | 4.7052 | +0.123 (+2.68%) | 20,349,211 |
| 3 Nov 2009 | CNY | 4.8 | 4.9185 | 4.4919 | 4.5822 | 4.5822 | -0.203 (-4.24%) | 26,473,898 |
| 2 Nov 2009 | CNY | 4.7467 | 5.1482 | 4.7467 | 4.7852 | 4.7852 | -0.489 (-9.27%) | 45,786,849 |
| 30 Oct 2009 | CNY | 4.2963 | 7.6444 | 3.8533 | 5.2741 | 5.2741 | 0.0 (0.0%) | 80,516,389 |
