| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | CNY | 6.3217 | 6.8496 | 6.2652 | 6.7616 | 6.7616 | +0.49 (+7.81%) | 56,574,206 |
| 1 Dec 2009 | CNY | 6.1584 | 6.328 | 6.1584 | 6.2715 | 6.2715 | +0.113 (+1.84%) | 22,276,981 |
| 30 Nov 2009 | CNY | 5.9321 | 6.2023 | 5.9321 | 6.1584 | 6.1584 | +0.226 (+3.81%) | 22,726,643 |
| 27 Nov 2009 | CNY | 5.8944 | 6.0955 | 5.7876 | 5.9321 | 5.9321 | +0.025 (+0.42%) | 25,536,055 |
| 26 Nov 2009 | CNY | 6.3469 | 6.3469 | 5.8504 | 5.907 | 5.907 | -0.496 (-7.75%) | 35,256,782 |
| 25 Nov 2009 | CNY | 6.284 | 6.4223 | 6.0452 | 6.4034 | 6.4034 | +0.075 (+1.19%) | 33,425,833 |
| 24 Nov 2009 | CNY | 6.8308 | 6.8873 | 6.3155 | 6.328 | 6.328 | -0.515 (-7.53%) | 49,417,098 |
| 23 Nov 2009 | CNY | 6.7553 | 6.8685 | 6.6611 | 6.8433 | 6.8433 | +0.05 (+0.74%) | 31,884,267 |
| 20 Nov 2009 | CNY | 6.8999 | 7.0381 | 6.7679 | 6.793 | 6.793 | -0.163 (-2.35%) | 30,963,982 |
| 19 Nov 2009 | CNY | 6.7176 | 7.0004 | 6.6297 | 6.9564 | 6.9564 | +0.264 (+3.94%) | 51,918,069 |
| 18 Nov 2009 | CNY | 6.6862 | 6.7553 | 6.5543 | 6.6925 | 6.6925 | +0.006 (+0.09%) | 33,187,119 |
| 17 Nov 2009 | CNY | 6.5857 | 6.793 | 6.4788 | 6.6862 | 6.6862 | +0.069 (+1.04%) | 31,773,117 |
| 16 Nov 2009 | CNY | 6.5668 | 6.6925 | 6.504 | 6.6171 | 6.6171 | +0.082 (+1.25%) | 34,008,639 |
| 13 Nov 2009 | CNY | 6.4788 | 6.5731 | 6.3846 | 6.5354 | 6.5354 | -0.013 (-0.19%) | 19,160,549 |
| 12 Nov 2009 | CNY | 6.5228 | 6.6171 | 6.504 | 6.548 | 6.548 | -0.013 (-0.19%) | 26,440,901 |
| 11 Nov 2009 | CNY | 6.6234 | 6.7679 | 6.504 | 6.5605 | 6.5605 | -0.069 (-1.04%) | 22,565,581 |
| 10 Nov 2009 | CNY | 6.6611 | 6.837 | 6.592 | 6.6297 | 6.6297 | -0.094 (-1.40%) | 29,385,892 |
| 9 Nov 2009 | CNY | 6.504 | 6.7365 | 6.4034 | 6.7239 | 6.7239 | +0.163 (+2.49%) | 32,321,759 |
| 6 Nov 2009 | CNY | 6.7051 | 6.7239 | 6.5165 | 6.5605 | 6.5605 | -0.107 (-1.60%) | 34,957,576 |
| 5 Nov 2009 | CNY | 6.3532 | 6.7742 | 6.2338 | 6.6674 | 6.6674 | +0.308 (+4.84%) | 81,773,336 |
| 4 Nov 2009 | CNY | 6.1898 | 6.4097 | 6.0327 | 6.3594 | 6.3594 | +0.182 (+2.95%) | 38,245,801 |
| 3 Nov 2009 | CNY | 6.1835 | 6.3972 | 6.0641 | 6.1772 | 6.1772 | -0.038 (-0.61%) | 38,063,213 |
| 2 Nov 2009 | CNY | 5.8002 | 6.2966 | 5.7687 | 6.2149 | 6.2149 | +0.283 (+4.77%) | 59,439,565 |
| 30 Oct 2009 | CNY | 5.8127 | 6.0013 | 5.7373 | 5.9321 | 5.9321 | +0.151 (+2.61%) | 34,716,669 |
| 29 Oct 2009 | CNY | 5.8127 | 6.0013 | 5.7185 | 5.7813 | 5.7813 | -0.082 (-1.39%) | 32,335,849 |
| 28 Oct 2009 | CNY | 6.0201 | 6.0327 | 5.7185 | 5.863 | 5.863 | -0.17 (-2.81%) | 33,559,144 |
| 27 Oct 2009 | CNY | 5.8881 | 6.2526 | 5.8881 | 6.0327 | 6.0327 | +0.245 (+4.23%) | 72,514,155 |
| 26 Oct 2009 | CNY | 5.7248 | 5.8756 | 5.7248 | 5.7876 | 5.7876 | +0.082 (+1.43%) | 22,865,541 |
| 23 Oct 2009 | CNY | 5.6305 | 5.7436 | 5.6305 | 5.7059 | 5.7059 | +0.088 (+1.57%) | 23,987,743 |
| 22 Oct 2009 | CNY | 5.7499 | 5.7625 | 5.5991 | 5.6179 | 5.6179 | -0.138 (-2.40%) | 25,322,941 |
