| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2009 | CNY | 3.322 | 3.3499 | 2.9804 | 3.0581 | 3.0581 | -0.255 (-7.68%) | 59,744,646 |
| 25 Nov 2009 | CNY | 3.1512 | 3.3685 | 3.1512 | 3.3126 | 3.3126 | +0.158 (+5.02%) | 59,105,089 |
| 24 Nov 2009 | CNY | 3.4399 | 3.443 | 3.145 | 3.1543 | 3.1543 | -0.267 (-7.80%) | 75,066,729 |
| 23 Nov 2009 | CNY | 3.2537 | 3.443 | 3.2474 | 3.4213 | 3.4213 | +0.165 (+5.05%) | 77,768,494 |
| 20 Nov 2009 | CNY | 3.1978 | 3.322 | 3.1295 | 3.2568 | 3.2568 | +0.031 (+0.96%) | 67,886,366 |
| 19 Nov 2009 | CNY | 3.0829 | 3.3282 | 3.0736 | 3.2257 | 3.2257 | +0.177 (+5.80%) | 116,833,679 |
| 18 Nov 2009 | CNY | 2.996 | 3.0612 | 2.9432 | 3.0488 | 3.0488 | +0.043 (+1.45%) | 61,414,639 |
| 17 Nov 2009 | CNY | 2.9804 | 3.0425 | 2.909 | 3.0053 | 3.0053 | +0.025 (+0.84%) | 51,576,333 |
| 16 Nov 2009 | CNY | 2.996 | 3.055 | 2.9525 | 2.9804 | 2.9804 | +0.019 (+0.63%) | 45,438,839 |
| 13 Nov 2009 | CNY | 2.8407 | 2.9649 | 2.8407 | 2.9618 | 2.9618 | +0.053 (+1.82%) | 41,115,458 |
| 12 Nov 2009 | CNY | 2.9649 | 3.0922 | 2.8718 | 2.909 | 2.909 | -0.047 (-1.58%) | 79,711,572 |
| 11 Nov 2009 | CNY | 2.9525 | 3.0084 | 2.8935 | 2.9556 | 2.9556 | 0.0 (0.0%) | 37,093,400 |
| 10 Nov 2009 | CNY | 3.027 | 3.0301 | 2.9494 | 2.9556 | 2.9556 | -0.068 (-2.26%) | 40,280,086 |
| 9 Nov 2009 | CNY | 2.968 | 3.0674 | 2.9121 | 3.0239 | 3.0239 | +0.05 (+1.67%) | 73,868,071 |
| 6 Nov 2009 | CNY | 2.7724 | 3.0363 | 2.7724 | 2.9742 | 2.9742 | +0.214 (+7.76%) | 108,196,811 |
| 5 Nov 2009 | CNY | 2.7538 | 2.7786 | 2.7135 | 2.76 | 2.76 | -0.009 (-0.34%) | 30,401,180 |
| 4 Nov 2009 | CNY | 2.6451 | 2.7911 | 2.6451 | 2.7693 | 2.7693 | +0.109 (+4.08%) | 59,068,804 |
| 3 Nov 2009 | CNY | 2.5551 | 2.6948 | 2.5551 | 2.6607 | 2.6607 | +0.112 (+4.39%) | 43,338,853 |
| 2 Nov 2009 | CNY | 2.4216 | 2.5644 | 2.3968 | 2.5489 | 2.5489 | +0.05 (+1.99%) | 21,464,105 |
| 30 Oct 2009 | CNY | 2.4713 | 2.521 | 2.4465 | 2.4992 | 2.4992 | +0.022 (+0.88%) | 28,406,810 |
| 29 Oct 2009 | CNY | 2.5706 | 2.5862 | 2.4744 | 2.4775 | 2.4775 | -0.134 (-5.11%) | 19,549,449 |
| 28 Oct 2009 | CNY | 2.5768 | 2.6265 | 2.5551 | 2.611 | 2.611 | +0.034 (+1.33%) | 22,332,354 |
| 27 Oct 2009 | CNY | 2.5893 | 2.6762 | 2.5458 | 2.5768 | 2.5768 | -0.062 (-2.35%) | 29,193,329 |
| 26 Oct 2009 | CNY | 2.6762 | 2.6762 | 2.5396 | 2.6389 | 2.6389 | -0.037 (-1.39%) | 36,919,750 |
| 23 Oct 2009 | CNY | 2.6327 | 2.7321 | 2.6265 | 2.6762 | 2.6762 | +0.019 (+0.70%) | 44,939,350 |
| 22 Oct 2009 | CNY | 2.5924 | 2.6793 | 2.5675 | 2.6576 | 2.6576 | +0.037 (+1.42%) | 56,600,342 |
| 21 Oct 2009 | CNY | 2.5334 | 2.6265 | 2.5054 | 2.6203 | 2.6203 | +0.071 (+2.80%) | 56,148,195 |
| 20 Oct 2009 | CNY | 2.5613 | 2.5706 | 2.4868 | 2.5489 | 2.5489 | 0.0 (0.0%) | 52,741,355 |
| 19 Oct 2009 | CNY | 2.552 | 2.6389 | 2.5334 | 2.5489 | 2.5489 | +0.009 (+0.37%) | 41,372,661 |
| 16 Oct 2009 | CNY | 2.5644 | 2.5675 | 2.4992 | 2.5396 | 2.5396 | -0.012 (-0.49%) | 15,872,976 |
