| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | CNY | 5.515 | 5.71 | 5.49 | 5.655 | 5.655 | +0.14 (+2.54%) | 15,448,048 |
| 20 Nov 2009 | CNY | 5.525 | 5.595 | 5.48 | 5.515 | 5.515 | -0.05 (-0.90%) | 13,263,584 |
| 19 Nov 2009 | CNY | 5.37 | 5.645 | 5.37 | 5.565 | 5.565 | +0.18 (+3.34%) | 19,368,418 |
| 18 Nov 2009 | CNY | 5.475 | 5.485 | 5.315 | 5.385 | 5.385 | -0.06 (-1.10%) | 11,726,722 |
| 17 Nov 2009 | CNY | 5.4 | 5.47 | 5.315 | 5.445 | 5.445 | +0.07 (+1.30%) | 14,033,366 |
| 16 Nov 2009 | CNY | 5.245 | 5.45 | 5.245 | 5.375 | 5.375 | +0.165 (+3.17%) | 17,191,288 |
| 13 Nov 2009 | CNY | 5.14 | 5.24 | 5.07 | 5.21 | 5.21 | +0.06 (+1.17%) | 9,084,018 |
| 12 Nov 2009 | CNY | 5.14 | 5.275 | 5.14 | 5.15 | 5.15 | 0.0 (0.0%) | 11,484,108 |
| 11 Nov 2009 | CNY | 5.105 | 5.175 | 5.055 | 5.15 | 5.15 | +0.02 (+0.39%) | 7,361,308 |
| 10 Nov 2009 | CNY | 5.25 | 5.255 | 5.11 | 5.13 | 5.13 | -0.08 (-1.54%) | 9,799,954 |
| 9 Nov 2009 | CNY | 5.19 | 5.27 | 5.15 | 5.21 | 5.21 | +0.015 (+0.29%) | 14,517,482 |
| 6 Nov 2009 | CNY | 5.085 | 5.225 | 5.04 | 5.195 | 5.195 | +0.13 (+2.57%) | 18,754,072 |
| 5 Nov 2009 | CNY | 5 | 5.085 | 4.97 | 5.065 | 5.065 | +0.035 (+0.70%) | 10,185,616 |
| 4 Nov 2009 | CNY | 5.04 | 5.065 | 4.985 | 5.03 | 5.03 | -0.015 (-0.30%) | 8,836,552 |
| 3 Nov 2009 | CNY | 4.885 | 5.09 | 4.855 | 5.045 | 5.045 | +0.18 (+3.70%) | 11,570,228 |
| 2 Nov 2009 | CNY | 4.7 | 4.91 | 4.6 | 4.865 | 4.865 | +0.135 (+2.85%) | 6,522,398 |
| 30 Oct 2009 | CNY | 4.715 | 4.835 | 4.7 | 4.73 | 4.73 | +0.06 (+1.28%) | 4,308,436 |
| 29 Oct 2009 | CNY | 4.75 | 4.79 | 4.665 | 4.67 | 4.67 | -0.175 (-3.61%) | 5,142,420 |
| 28 Oct 2009 | CNY | 4.76 | 4.85 | 4.75 | 4.845 | 4.845 | +0.1 (+2.11%) | 5,048,770 |
| 27 Oct 2009 | CNY | 4.99 | 4.99 | 4.74 | 4.745 | 4.745 | -0.27 (-5.38%) | 8,070,194 |
| 26 Oct 2009 | CNY | 5.11 | 5.11 | 4.96 | 5.015 | 5.015 | -0.115 (-2.24%) | 7,590,496 |
| 23 Oct 2009 | CNY | 5.04 | 5.18 | 5.005 | 5.13 | 5.13 | +0.06 (+1.18%) | 18,064,338 |
| 22 Oct 2009 | CNY | 4.84 | 5.075 | 4.805 | 5.07 | 5.07 | +0.16 (+3.26%) | 15,168,434 |
| 21 Oct 2009 | CNY | 5 | 5.025 | 4.905 | 4.91 | 4.91 | -0.09 (-1.80%) | 11,186,070 |
| 20 Oct 2009 | CNY | 5.025 | 5.04 | 4.94 | 5 | 5 | -0.015 (-0.30%) | 12,794,030 |
| 19 Oct 2009 | CNY | 4.975 | 5.09 | 4.91 | 5.015 | 5.015 | +0.025 (+0.50%) | 12,726,186 |
| 16 Oct 2009 | CNY | 4.96 | 5.03 | 4.8 | 4.99 | 4.99 | +0.035 (+0.71%) | 9,717,394 |
| 15 Oct 2009 | CNY | 4.97 | 5.025 | 4.935 | 4.955 | 4.955 | -0.015 (-0.30%) | 3,994,640 |
| 14 Oct 2009 | CNY | 4.925 | 5 | 4.905 | 4.97 | 4.97 | +0.05 (+1.02%) | 5,951,576 |
| 13 Oct 2009 | CNY | 4.84 | 4.93 | 4.825 | 4.92 | 4.92 | +0.06 (+1.23%) | 3,751,386 |
