| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2009 | CNY | 9.4417 | 9.8333 | 9.375 | 9.5583 | 9.5583 | +0.15 (+1.59%) | 54,217,359 |
| 25 Nov 2009 | CNY | 9.0833 | 9.4417 | 8.8417 | 9.4083 | 9.4083 | +0.275 (+3.01%) | 35,607,626 |
| 24 Nov 2009 | CNY | 9.25 | 9.6917 | 9.05 | 9.1333 | 9.1333 | -0.083 (-0.90%) | 52,032,518 |
| 23 Nov 2009 | CNY | 9.0667 | 9.2333 | 8.975 | 9.2167 | 9.2167 | +0.167 (+1.84%) | 21,533,946 |
| 20 Nov 2009 | CNY | 8.95 | 9.1417 | 8.8333 | 9.05 | 9.05 | +0.1 (+1.12%) | 22,775,906 |
| 19 Nov 2009 | CNY | 8.8 | 8.9583 | 8.7 | 8.95 | 8.95 | +0.183 (+2.09%) | 22,280,394 |
| 18 Nov 2009 | CNY | 8.8083 | 8.8583 | 8.7 | 8.7667 | 8.7667 | -0.042 (-0.47%) | 14,658,348 |
| 17 Nov 2009 | CNY | 8.7917 | 8.9083 | 8.675 | 8.8083 | 8.8083 | +0.1 (+1.15%) | 24,433,978 |
| 16 Nov 2009 | CNY | 8.4167 | 8.7167 | 8.4167 | 8.7083 | 8.7083 | +0.325 (+3.88%) | 26,675,660 |
| 13 Nov 2009 | CNY | 8.375 | 8.3917 | 8.1833 | 8.3833 | 8.3833 | +0.008 (+0.10%) | 12,804,357 |
| 12 Nov 2009 | CNY | 8.3833 | 8.4833 | 8.3417 | 8.375 | 8.375 | -0.017 (-0.20%) | 13,086,619 |
| 11 Nov 2009 | CNY | 8.5333 | 8.5417 | 8.3 | 8.3917 | 8.3917 | -0.142 (-1.66%) | 15,349,221 |
| 10 Nov 2009 | CNY | 8.5 | 8.6333 | 8.4167 | 8.5333 | 8.5333 | +0.075 (+0.89%) | 18,217,603 |
| 9 Nov 2009 | CNY | 8.5917 | 8.6083 | 8.3333 | 8.4583 | 8.4583 | -0.083 (-0.98%) | 15,611,701 |
| 6 Nov 2009 | CNY | 8.4 | 8.6083 | 8.3667 | 8.5417 | 8.5417 | +0.183 (+2.19%) | 24,633,961 |
| 5 Nov 2009 | CNY | 8.2583 | 8.4917 | 8.2583 | 8.3583 | 8.3583 | +0.117 (+1.41%) | 15,586,462 |
| 4 Nov 2009 | CNY | 8.3167 | 8.3667 | 8.1167 | 8.2417 | 8.2417 | -0.075 (-0.90%) | 11,936,066 |
| 3 Nov 2009 | CNY | 8.25 | 8.4167 | 8.2417 | 8.3167 | 8.3167 | +0.083 (+1.01%) | 18,179,139 |
| 2 Nov 2009 | CNY | 7.5583 | 8.3083 | 7.5167 | 8.2333 | 8.2333 | +0.55 (+7.16%) | 17,384,331 |
| 30 Oct 2009 | CNY | 7.75 | 7.8167 | 7.6667 | 7.6833 | 7.6833 | +0.083 (+1.10%) | 7,016,116 |
| 29 Oct 2009 | CNY | 7.75 | 7.7917 | 7.6 | 7.6 | 7.6 | -0.317 (-4.00%) | 9,486,807 |
| 28 Oct 2009 | CNY | 7.825 | 7.9833 | 7.6667 | 7.9167 | 7.9167 | +0.008 (+0.11%) | 9,293,593 |
| 27 Oct 2009 | CNY | 8.1417 | 8.1833 | 7.9 | 7.9083 | 7.9083 | -0.317 (-3.85%) | 13,567,141 |
| 26 Oct 2009 | CNY | 8.3833 | 8.45 | 8.175 | 8.225 | 8.225 | -0.117 (-1.40%) | 13,595,859 |
| 23 Oct 2009 | CNY | 8.225 | 8.5417 | 8.2167 | 8.3417 | 8.3417 | +0.15 (+1.83%) | 23,612,388 |
| 22 Oct 2009 | CNY | 8.0833 | 8.2917 | 8.0333 | 8.1917 | 8.1917 | +0.075 (+0.92%) | 16,748,980 |
| 21 Oct 2009 | CNY | 8 | 8.2833 | 7.9417 | 8.1167 | 8.1167 | +0.117 (+1.46%) | 21,277,104 |
| 20 Oct 2009 | CNY | 8.05 | 8.1 | 7.9 | 8 | 8 | -0.017 (-0.21%) | 13,548,819 |
| 19 Oct 2009 | CNY | 7.65 | 8.0583 | 7.65 | 8.0167 | 8.0167 | +0.367 (+4.79%) | 16,432,738 |
| 16 Oct 2009 | CNY | 7.6083 | 7.6917 | 7.525 | 7.65 | 7.65 | +0.042 (+0.55%) | 6,514,378 |
