| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | CNY | 5.605 | 5.71 | 5.53 | 5.63 | 5.63 | +0.025 (+0.45%) | 13,260,042 |
| 1 Dec 2009 | CNY | 5.545 | 5.73 | 5.525 | 5.605 | 5.605 | +0.045 (+0.81%) | 12,215,530 |
| 30 Nov 2009 | CNY | 5.365 | 5.6 | 5.35 | 5.56 | 5.56 | +0.175 (+3.25%) | 15,706,536 |
| 27 Nov 2009 | CNY | 5.305 | 5.55 | 5.225 | 5.385 | 5.385 | +0.07 (+1.32%) | 16,438,814 |
| 26 Nov 2009 | CNY | 5.68 | 5.68 | 5.235 | 5.315 | 5.315 | -0.36 (-6.34%) | 31,013,634 |
| 25 Nov 2009 | CNY | 5.555 | 5.72 | 5.5 | 5.675 | 5.675 | +0.02 (+0.35%) | 16,511,150 |
| 24 Nov 2009 | CNY | 6.05 | 6.07 | 5.44 | 5.655 | 5.655 | -0.39 (-6.45%) | 28,309,536 |
| 23 Nov 2009 | CNY | 6.105 | 6.125 | 5.915 | 6.045 | 6.045 | -0.045 (-0.74%) | 16,853,096 |
| 20 Nov 2009 | CNY | 6.1 | 6.2 | 6.055 | 6.09 | 6.09 | -0.095 (-1.54%) | 17,752,784 |
| 19 Nov 2009 | CNY | 5.88 | 6.29 | 5.8 | 6.185 | 6.185 | +0.305 (+5.19%) | 34,115,128 |
| 18 Nov 2009 | CNY | 5.94 | 5.975 | 5.755 | 5.88 | 5.88 | -0.05 (-0.84%) | 21,132,538 |
| 17 Nov 2009 | CNY | 5.93 | 6.01 | 5.825 | 5.93 | 5.93 | +0.02 (+0.34%) | 20,701,590 |
| 16 Nov 2009 | CNY | 5.92 | 5.975 | 5.79 | 5.91 | 5.91 | +0.015 (+0.25%) | 20,912,760 |
| 13 Nov 2009 | CNY | 5.8 | 5.92 | 5.705 | 5.895 | 5.895 | +0.04 (+0.68%) | 14,023,970 |
| 12 Nov 2009 | CNY | 5.85 | 6.05 | 5.8 | 5.855 | 5.855 | -0.015 (-0.26%) | 15,276,022 |
| 11 Nov 2009 | CNY | 5.855 | 5.94 | 5.79 | 5.87 | 5.87 | -0.03 (-0.51%) | 9,887,534 |
| 10 Nov 2009 | CNY | 5.9 | 6.07 | 5.885 | 5.9 | 5.9 | -0.075 (-1.26%) | 21,827,064 |
| 9 Nov 2009 | CNY | 5.7 | 6.05 | 5.555 | 5.975 | 5.975 | +0.225 (+3.91%) | 32,584,734 |
| 6 Nov 2009 | CNY | 5.5 | 5.8 | 5.5 | 5.75 | 5.75 | +0.255 (+4.64%) | 43,962,832 |
| 5 Nov 2009 | CNY | 5.575 | 5.575 | 5.405 | 5.495 | 5.495 | -0.08 (-1.43%) | 21,052,398 |
| 4 Nov 2009 | CNY | 5.47 | 5.65 | 5.375 | 5.575 | 5.575 | -0.005 (-0.09%) | 27,179,010 |
| 3 Nov 2009 | CNY | 5.78 | 5.9 | 5.54 | 5.58 | 5.58 | +0.175 (+3.24%) | 46,537,646 |
| 30 Oct 2009 | CNY | 5.2 | 5.475 | 5.2 | 5.405 | 5.405 | +0.235 (+4.55%) | 37,447,280 |
| 29 Oct 2009 | CNY | 5.105 | 5.345 | 5 | 5.17 | 5.17 | -0.01 (-0.19%) | 24,775,916 |
| 28 Oct 2009 | CNY | 5.07 | 5.2 | 5.015 | 5.18 | 5.18 | +0.11 (+2.17%) | 19,668,478 |
| 27 Oct 2009 | CNY | 5.26 | 5.265 | 5.01 | 5.07 | 5.07 | -0.235 (-4.43%) | 32,971,380 |
| 26 Oct 2009 | CNY | 5.265 | 5.41 | 5.24 | 5.305 | 5.305 | +0.045 (+0.86%) | 30,170,916 |
| 23 Oct 2009 | CNY | 5.38 | 5.48 | 5.205 | 5.26 | 5.26 | -0.18 (-3.31%) | 45,118,226 |
| 22 Oct 2009 | CNY | 5.41 | 5.625 | 5.34 | 5.44 | 5.44 | -0.05 (-0.91%) | 44,626,452 |
| 21 Oct 2009 | CNY | 5.425 | 5.575 | 5.31 | 5.49 | 5.49 | +0.055 (+1.01%) | 49,414,198 |
