| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | CNY | 6.38 | 7.03 | 6.36 | 7.03 | 7.03 | +0.64 (+10.02%) | 90,411,619 |
| 20 Nov 2009 | CNY | 6.25 | 6.45 | 6.21 | 6.39 | 6.39 | +0.1 (+1.59%) | 47,918,998 |
| 19 Nov 2009 | CNY | 6.21 | 6.31 | 6.15 | 6.29 | 6.29 | +0.06 (+0.96%) | 29,605,423 |
| 18 Nov 2009 | CNY | 6.34 | 6.35 | 6.21 | 6.23 | 6.23 | -0.07 (-1.11%) | 27,539,234 |
| 17 Nov 2009 | CNY | 6.39 | 6.43 | 6.2 | 6.3 | 6.3 | -0.08 (-1.25%) | 27,834,734 |
| 16 Nov 2009 | CNY | 6.32 | 6.48 | 6.31 | 6.38 | 6.38 | +0.06 (+0.95%) | 37,888,844 |
| 13 Nov 2009 | CNY | 6.31 | 6.38 | 6.11 | 6.32 | 6.32 | -0.04 (-0.63%) | 32,551,038 |
| 12 Nov 2009 | CNY | 6.4 | 6.51 | 6.23 | 6.36 | 6.36 | +0.01 (+0.16%) | 41,334,607 |
| 11 Nov 2009 | CNY | 6.49 | 6.55 | 6.28 | 6.35 | 6.35 | -0.11 (-1.70%) | 38,095,729 |
| 10 Nov 2009 | CNY | 6.34 | 6.57 | 6.28 | 6.46 | 6.46 | +0.08 (+1.25%) | 61,647,753 |
| 9 Nov 2009 | CNY | 6.2 | 6.4 | 6.15 | 6.38 | 6.38 | +0.13 (+2.08%) | 57,626,316 |
| 6 Nov 2009 | CNY | 6.24 | 6.33 | 6.12 | 6.25 | 6.25 | -0.01 (-0.16%) | 57,962,861 |
| 5 Nov 2009 | CNY | 6.08 | 6.4 | 5.97 | 6.26 | 6.26 | +0.21 (+3.47%) | 82,075,321 |
| 4 Nov 2009 | CNY | 6.08 | 6.17 | 5.9 | 6.05 | 6.05 | -0.11 (-1.79%) | 63,134,023 |
| 3 Nov 2009 | CNY | 6.19 | 6.46 | 6.04 | 6.16 | 6.16 | +0.02 (+0.33%) | 113,373,834 |
| 2 Nov 2009 | CNY | 5.49 | 6.14 | 5.41 | 6.14 | 6.14 | +0.56 (+10.04%) | 108,868,015 |
| 30 Oct 2009 | CNY | 5.36 | 5.8 | 5.35 | 5.58 | 5.58 | +0.3 (+5.68%) | 85,867,837 |
| 29 Oct 2009 | CNY | 5.26 | 5.46 | 5.2 | 5.28 | 5.28 | -0.11 (-2.04%) | 58,357,480 |
| 28 Oct 2009 | CNY | 4.96 | 5.47 | 4.93 | 5.39 | 5.39 | +0.42 (+8.45%) | 55,418,363 |
| 27 Oct 2009 | CNY | 5.1 | 5.12 | 4.96 | 4.97 | 4.97 | -0.17 (-3.31%) | 20,901,239 |
| 26 Oct 2009 | CNY | 5.12 | 5.18 | 5.01 | 5.14 | 5.14 | +0.02 (+0.39%) | 24,292,712 |
| 23 Oct 2009 | CNY | 4.92 | 5.29 | 4.92 | 5.12 | 5.12 | +0.2 (+4.07%) | 44,187,121 |
| 22 Oct 2009 | CNY | 4.87 | 4.96 | 4.85 | 4.92 | 4.92 | +0.03 (+0.61%) | 12,561,232 |
| 21 Oct 2009 | CNY | 4.97 | 4.98 | 4.88 | 4.89 | 4.89 | -0.07 (-1.41%) | 16,324,977 |
| 20 Oct 2009 | CNY | 4.9 | 4.98 | 4.84 | 4.96 | 4.96 | +0.1 (+2.06%) | 23,062,920 |
| 19 Oct 2009 | CNY | 4.76 | 4.86 | 4.73 | 4.86 | 4.86 | +0.1 (+2.10%) | 14,433,891 |
| 16 Oct 2009 | CNY | 4.79 | 4.81 | 4.7 | 4.76 | 4.76 | 0.0 (0.0%) | 10,267,408 |
| 15 Oct 2009 | CNY | 4.75 | 4.8 | 4.72 | 4.76 | 4.76 | +0.05 (+1.06%) | 11,096,955 |
| 14 Oct 2009 | CNY | 4.71 | 4.79 | 4.68 | 4.71 | 4.71 | +0.02 (+0.43%) | 13,792,791 |
| 13 Oct 2009 | CNY | 4.63 | 4.7 | 4.6 | 4.69 | 4.69 | +0.04 (+0.86%) | 8,423,309 |
