| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2009 | CNY | 7.15 | 7.75 | 7.11 | 7.375 | 7.375 | +0.29 (+4.09%) | 44,299,806 |
| 30 Nov 2009 | CNY | 6.84 | 7.11 | 6.755 | 7.085 | 7.085 | +0.375 (+5.59%) | 27,065,474 |
| 27 Nov 2009 | CNY | 6.85 | 7.01 | 6.6 | 6.71 | 6.71 | -0.26 (-3.73%) | 23,056,618 |
| 26 Nov 2009 | CNY | 7.01 | 7.22 | 6.75 | 6.97 | 6.97 | -0.015 (-0.21%) | 43,186,650 |
| 25 Nov 2009 | CNY | 6.41 | 6.985 | 6.325 | 6.985 | 6.985 | +0.635 (+10%) | 46,205,036 |
| 24 Nov 2009 | CNY | 6.59 | 6.83 | 6.24 | 6.35 | 6.35 | -0.2 (-3.05%) | 28,813,634 |
| 23 Nov 2009 | CNY | 6.53 | 6.63 | 6.5 | 6.55 | 6.55 | -0.025 (-0.38%) | 17,554,854 |
| 20 Nov 2009 | CNY | 6.66 | 6.725 | 6.53 | 6.575 | 6.575 | -0.1 (-1.50%) | 16,244,726 |
| 19 Nov 2009 | CNY | 6.525 | 6.76 | 6.51 | 6.675 | 6.675 | +0.135 (+2.06%) | 22,309,732 |
| 18 Nov 2009 | CNY | 6.605 | 6.835 | 6.51 | 6.54 | 6.54 | -0.065 (-0.98%) | 25,212,416 |
| 17 Nov 2009 | CNY | 6.41 | 6.63 | 6.285 | 6.605 | 6.605 | +0.195 (+3.04%) | 21,881,486 |
| 16 Nov 2009 | CNY | 6.24 | 6.495 | 6.15 | 6.41 | 6.41 | +0.235 (+3.81%) | 31,611,168 |
| 13 Nov 2009 | CNY | 5.96 | 6.2 | 5.935 | 6.175 | 6.175 | +0.195 (+3.26%) | 24,716,202 |
| 12 Nov 2009 | CNY | 5.95 | 6.075 | 5.925 | 5.98 | 5.98 | +0.005 (+0.08%) | 15,996,352 |
| 11 Nov 2009 | CNY | 5.825 | 6.065 | 5.8 | 5.975 | 5.975 | +0.125 (+2.14%) | 21,523,616 |
| 10 Nov 2009 | CNY | 5.87 | 5.97 | 5.83 | 5.85 | 5.85 | -0.03 (-0.51%) | 13,104,168 |
| 9 Nov 2009 | CNY | 5.85 | 6 | 5.8 | 5.88 | 5.88 | -0.01 (-0.17%) | 16,701,892 |
| 6 Nov 2009 | CNY | 5.925 | 6.05 | 5.875 | 5.89 | 5.89 | -0.09 (-1.51%) | 24,077,988 |
| 5 Nov 2009 | CNY | 5.76 | 6.045 | 5.75 | 5.98 | 5.98 | +0.22 (+3.82%) | 35,407,190 |
| 4 Nov 2009 | CNY | 5.79 | 5.83 | 5.655 | 5.76 | 5.76 | -0.04 (-0.69%) | 19,823,780 |
| 3 Nov 2009 | CNY | 5.825 | 5.86 | 5.675 | 5.8 | 5.8 | +0.025 (+0.43%) | 31,442,920 |
| 2 Nov 2009 | CNY | 5.355 | 5.79 | 5.26 | 5.775 | 5.775 | +0.36 (+6.65%) | 37,225,822 |
| 30 Oct 2009 | CNY | 5.47 | 5.53 | 5.35 | 5.415 | 5.415 | +0.045 (+0.84%) | 10,846,276 |
| 29 Oct 2009 | CNY | 5.505 | 5.625 | 5.32 | 5.37 | 5.37 | -0.185 (-3.33%) | 14,567,016 |
| 28 Oct 2009 | CNY | 5.645 | 5.73 | 5.44 | 5.555 | 5.555 | -0.11 (-1.94%) | 15,345,818 |
| 27 Oct 2009 | CNY | 5.595 | 5.825 | 5.515 | 5.665 | 5.665 | -0.01 (-0.18%) | 27,820,024 |
| 26 Oct 2009 | CNY | 5.57 | 5.68 | 5.435 | 5.675 | 5.675 | +0.155 (+2.81%) | 38,474,126 |
| 23 Oct 2009 | CNY | 5.35 | 5.545 | 5.25 | 5.52 | 5.52 | +0.185 (+3.47%) | 28,431,140 |
| 22 Oct 2009 | CNY | 5.2 | 5.395 | 5.125 | 5.335 | 5.335 | +0.115 (+2.20%) | 14,985,720 |
| 21 Oct 2009 | CNY | 5.41 | 5.41 | 5.21 | 5.22 | 5.22 | -0.17 (-3.15%) | 16,838,144 |
