| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2009 | CNY | 4.4293 | 4.5387 | 4.2242 | 4.2653 | 4.2653 | -0.191 (-4.29%) | 39,673,732 |
| 26 Nov 2009 | CNY | 4.5455 | 4.6617 | 4.3063 | 4.4566 | 4.4566 | -0.123 (-2.69%) | 44,923,573 |
| 25 Nov 2009 | CNY | 4.4293 | 4.5934 | 4.402 | 4.5797 | 4.5797 | +0.13 (+2.92%) | 30,956,028 |
| 24 Nov 2009 | CNY | 4.8394 | 4.8941 | 4.3883 | 4.4498 | 4.4498 | -0.39 (-8.05%) | 48,056,779 |
| 23 Nov 2009 | CNY | 4.7847 | 4.9009 | 4.7711 | 4.8394 | 4.8394 | +0.034 (+0.71%) | 28,760,941 |
| 20 Nov 2009 | CNY | 4.7847 | 4.9078 | 4.7369 | 4.8052 | 4.8052 | -0.014 (-0.28%) | 31,765,112 |
| 19 Nov 2009 | CNY | 4.6754 | 4.8258 | 4.607 | 4.8189 | 4.8189 | +0.178 (+3.83%) | 33,295,195 |
| 18 Nov 2009 | CNY | 4.6959 | 4.7232 | 4.5865 | 4.6412 | 4.6412 | -0.068 (-1.45%) | 26,597,286 |
| 17 Nov 2009 | CNY | 4.6617 | 4.8326 | 4.6207 | 4.7096 | 4.7096 | +0.062 (+1.33%) | 39,511,990 |
| 16 Nov 2009 | CNY | 4.6275 | 4.7027 | 4.5592 | 4.648 | 4.648 | +0.021 (+0.44%) | 49,335,862 |
| 13 Nov 2009 | CNY | 4.3473 | 4.6617 | 4.3404 | 4.6275 | 4.6275 | +0.253 (+5.78%) | 62,562,002 |
| 12 Nov 2009 | CNY | 4.4293 | 4.4635 | 4.3541 | 4.3746 | 4.3746 | -0.021 (-0.47%) | 18,843,383 |
| 11 Nov 2009 | CNY | 4.3746 | 4.4498 | 4.3473 | 4.3951 | 4.3951 | -0.007 (-0.16%) | 15,473,624 |
| 10 Nov 2009 | CNY | 4.4772 | 4.5045 | 4.3746 | 4.402 | 4.402 | -0.102 (-2.28%) | 25,534,988 |
| 9 Nov 2009 | CNY | 4.3883 | 4.5455 | 4.2926 | 4.5045 | 4.5045 | +0.137 (+3.13%) | 34,861,006 |
| 6 Nov 2009 | CNY | 4.4088 | 4.4566 | 4.3268 | 4.3678 | 4.3678 | -0.041 (-0.93%) | 28,560,657 |
| 5 Nov 2009 | CNY | 4.3131 | 4.4498 | 4.2174 | 4.4088 | 4.4088 | +0.123 (+2.87%) | 48,314,097 |
| 4 Nov 2009 | CNY | 4.2653 | 4.402 | 4.2311 | 4.2858 | 4.2858 | +0.055 (+1.29%) | 50,017,525 |
| 3 Nov 2009 | CNY | 4.067 | 4.2516 | 4.067 | 4.2311 | 4.2311 | +0.15 (+3.69%) | 30,241,501 |
| 2 Nov 2009 | CNY | 3.9303 | 4.1149 | 3.8346 | 4.0807 | 4.0807 | +0.102 (+2.58%) | 23,319,287 |
| 30 Oct 2009 | CNY | 4.0397 | 4.067 | 3.9645 | 3.9782 | 3.9782 | 0.0 (0.0%) | 15,210,806 |
| 29 Oct 2009 | CNY | 4.067 | 4.0739 | 3.9645 | 3.9782 | 3.9782 | -0.171 (-4.12%) | 16,635,102 |
| 28 Oct 2009 | CNY | 4.1559 | 4.1832 | 3.8278 | 4.1491 | 4.1491 | -0.027 (-0.65%) | 26,782,114 |
| 27 Oct 2009 | CNY | 4.1627 | 4.2858 | 4.108 | 4.1764 | 4.1764 | -0.027 (-0.65%) | 41,114,355 |
| 26 Oct 2009 | CNY | 4.1285 | 4.2311 | 4.1012 | 4.2037 | 4.2037 | +0.075 (+1.82%) | 33,177,094 |
| 23 Oct 2009 | CNY | 4.0465 | 4.1354 | 4.0465 | 4.1285 | 4.1285 | +0.068 (+1.68%) | 23,445,253 |
| 22 Oct 2009 | CNY | 4.026 | 4.0739 | 3.9577 | 4.0602 | 4.0602 | +0.027 (+0.68%) | 19,604,282 |
| 21 Oct 2009 | CNY | 4.1285 | 4.1354 | 4.0192 | 4.0329 | 4.0329 | -0.116 (-2.80%) | 22,199,847 |
| 20 Oct 2009 | CNY | 4.1354 | 4.1901 | 4.067 | 4.1491 | 4.1491 | -0.021 (-0.49%) | 35,625,066 |
| 19 Oct 2009 | CNY | 4.026 | 4.2242 | 4.0055 | 4.1696 | 4.1696 | +0.123 (+3.04%) | 33,847,829 |
