| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2009 | CNY | 5.63 | 5.6867 | 5.5133 | 5.5967 | 5.5967 | -0.067 (-1.18%) | 21,952,161 |
| 10 Nov 2009 | CNY | 5.64 | 5.7167 | 5.6133 | 5.6633 | 5.6633 | +0.07 (+1.25%) | 23,032,629 |
| 9 Nov 2009 | CNY | 5.6933 | 5.6933 | 5.5533 | 5.5933 | 5.5933 | -0.103 (-1.82%) | 27,208,866 |
| 6 Nov 2009 | CNY | 5.76 | 5.8833 | 5.6867 | 5.6967 | 5.6967 | -0.047 (-0.81%) | 31,046,334 |
| 5 Nov 2009 | CNY | 5.7333 | 5.8167 | 5.7 | 5.7433 | 5.7433 | +0.01 (+0.17%) | 24,689,811 |
| 4 Nov 2009 | CNY | 5.75 | 5.8 | 5.6733 | 5.7333 | 5.7333 | -0.033 (-0.58%) | 26,435,004 |
| 3 Nov 2009 | CNY | 5.72 | 5.8233 | 5.6233 | 5.7667 | 5.7667 | +0.053 (+0.93%) | 65,136,828 |
| 2 Nov 2009 | CNY | 5.3467 | 5.73 | 5.3033 | 5.7133 | 5.7133 | +0.273 (+5.02%) | 54,951,672 |
| 30 Oct 2009 | CNY | 5.3333 | 5.6 | 5.33 | 5.44 | 5.44 | +0.177 (+3.36%) | 54,361,947 |
| 29 Oct 2009 | CNY | 5.2 | 5.3967 | 5.14 | 5.2633 | 5.2633 | -0.02 (-0.38%) | 25,705,299 |
| 28 Oct 2009 | CNY | 5.16 | 5.2867 | 5.1333 | 5.2833 | 5.2833 | +0.123 (+2.39%) | 14,391,021 |
| 27 Oct 2009 | CNY | 5.3 | 5.3433 | 5.09 | 5.16 | 5.16 | -0.193 (-3.61%) | 24,516,963 |
| 26 Oct 2009 | CNY | 5.2333 | 5.37 | 5.1767 | 5.3533 | 5.3533 | +0.123 (+2.36%) | 25,404,546 |
| 23 Oct 2009 | CNY | 5.1667 | 5.25 | 5.15 | 5.23 | 5.23 | +0.07 (+1.36%) | 22,204,170 |
| 22 Oct 2009 | CNY | 5.2533 | 5.2533 | 5.1 | 5.16 | 5.16 | -0.093 (-1.78%) | 28,541,109 |
| 21 Oct 2009 | CNY | 5.3833 | 5.3867 | 5.24 | 5.2533 | 5.2533 | -0.117 (-2.17%) | 24,746,196 |
| 20 Oct 2009 | CNY | 5.2267 | 5.3867 | 5.2233 | 5.37 | 5.37 | +0.153 (+2.94%) | 32,229,324 |
| 19 Oct 2009 | CNY | 5.1067 | 5.2267 | 5.0733 | 5.2167 | 5.2167 | +0.107 (+2.09%) | 18,860,088 |
| 16 Oct 2009 | CNY | 5.2167 | 5.25 | 5.0167 | 5.11 | 5.11 | -0.083 (-1.60%) | 20,754,645 |
| 15 Oct 2009 | CNY | 5.0533 | 5.2 | 5.0333 | 5.1933 | 5.1933 | +0.18 (+3.59%) | 24,534,687 |
| 14 Oct 2009 | CNY | 5.0833 | 5.1433 | 5.0033 | 5.0133 | 5.0133 | -0.07 (-1.38%) | 17,100,243 |
| 13 Oct 2009 | CNY | 5.0667 | 5.1333 | 5.04 | 5.0833 | 5.0833 | +0.017 (+0.33%) | 8,578,617 |
| 12 Oct 2009 | CNY | 5.0033 | 5.1667 | 4.9633 | 5.0667 | 5.0667 | +0.067 (+1.33%) | 16,529,649 |
| 9 Oct 2009 | CNY | 4.89 | 5.0167 | 4.8333 | 5 | 5 | +0.203 (+4.24%) | 9,215,640 |
| 30 Sep 2009 | CNY | 4.7633 | 4.8467 | 4.75 | 4.7967 | 4.7967 | +0.073 (+1.55%) | 6,897,675 |
| 29 Sep 2009 | CNY | 4.7667 | 4.8267 | 4.64 | 4.7233 | 4.7233 | -0.067 (-1.39%) | 7,122,909 |
| 28 Sep 2009 | CNY | 4.89 | 4.95 | 4.7667 | 4.79 | 4.79 | -0.1 (-2.04%) | 13,062,843 |
| 25 Sep 2009 | CNY | 5.0467 | 5.15 | 4.87 | 4.89 | 4.89 | -0.22 (-4.31%) | 20,286,489 |
| 24 Sep 2009 | CNY | 5.19 | 5.2933 | 4.99 | 5.11 | 5.11 | -0.037 (-0.71%) | 35,881,770 |
| 23 Sep 2009 | CNY | 5.0667 | 5.1667 | 4.9733 | 5.1467 | 5.1467 | +0.06 (+1.18%) | 27,165,777 |
