| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2009 | CNY | 5.9467 | 6.0296 | 5.858 | 6.0237 | 6.0237 | +0.012 (+0.20%) | 32,465,542 |
| 2 Dec 2009 | CNY | 5.9053 | 6.0355 | 5.8462 | 6.0118 | 6.0118 | +0.166 (+2.83%) | 41,870,824 |
| 1 Dec 2009 | CNY | 5.7278 | 5.8698 | 5.6509 | 5.8462 | 5.8462 | +0.107 (+1.86%) | 29,730,836 |
| 30 Nov 2009 | CNY | 5.503 | 5.7574 | 5.4497 | 5.7396 | 5.7396 | +0.32 (+5.89%) | 29,157,120 |
| 27 Nov 2009 | CNY | 5.6391 | 5.6746 | 5.3965 | 5.4201 | 5.4201 | -0.314 (-5.47%) | 32,095,547 |
| 26 Nov 2009 | CNY | 6.0237 | 6.1183 | 5.6805 | 5.7337 | 5.7337 | -0.29 (-4.81%) | 43,213,715 |
| 25 Nov 2009 | CNY | 5.7988 | 6.0355 | 5.7396 | 6.0237 | 6.0237 | +0.136 (+2.31%) | 43,184,581 |
| 24 Nov 2009 | CNY | 6.1598 | 6.3669 | 5.8166 | 5.8876 | 5.8876 | -0.266 (-4.33%) | 66,734,037 |
| 23 Nov 2009 | CNY | 6.142 | 6.2071 | 6.0414 | 6.1539 | 6.1539 | +0.024 (+0.39%) | 43,801,394 |
| 20 Nov 2009 | CNY | 6.213 | 6.213 | 6.0651 | 6.1302 | 6.1302 | -0.142 (-2.26%) | 41,670,642 |
| 19 Nov 2009 | CNY | 6.1953 | 6.2722 | 6.0237 | 6.2722 | 6.2722 | +0.077 (+1.24%) | 62,521,411 |
| 18 Nov 2009 | CNY | 5.858 | 6.432 | 5.858 | 6.1953 | 6.1953 | +0.337 (+5.76%) | 96,924,241 |
| 17 Nov 2009 | CNY | 5.9941 | 6.0059 | 5.7988 | 5.858 | 5.858 | +0.041 (+0.71%) | 119,918,350 |
| 16 Nov 2009 | CNY | 5.3254 | 5.8166 | 5.3254 | 5.8166 | 5.8166 | +0.527 (+9.96%) | 102,686,127 |
| 13 Nov 2009 | CNY | 5.2485 | 5.2959 | 5.1598 | 5.2899 | 5.2899 | +0.012 (+0.22%) | 23,175,208 |
| 12 Nov 2009 | CNY | 5.2367 | 5.355 | 5.2367 | 5.2781 | 5.2781 | +0.053 (+1.02%) | 30,770,713 |
| 11 Nov 2009 | CNY | 5.2663 | 5.2959 | 5.1539 | 5.2249 | 5.2249 | -0.047 (-0.90%) | 20,549,296 |
| 10 Nov 2009 | CNY | 5.3669 | 5.4142 | 5.2544 | 5.2722 | 5.2722 | -0.024 (-0.45%) | 30,832,598 |
| 9 Nov 2009 | CNY | 5.2781 | 5.3077 | 5.2071 | 5.2959 | 5.2959 | +0.006 (+0.11%) | 28,300,915 |
| 6 Nov 2009 | CNY | 5.3077 | 5.3728 | 5.2663 | 5.2899 | 5.2899 | -0.018 (-0.34%) | 38,235,944 |
| 5 Nov 2009 | CNY | 5.2249 | 5.355 | 5.1479 | 5.3077 | 5.3077 | +0.13 (+2.51%) | 42,886,219 |
| 4 Nov 2009 | CNY | 5.1479 | 5.2367 | 5.1124 | 5.1775 | 5.1775 | +0.024 (+0.46%) | 29,225,638 |
| 3 Nov 2009 | CNY | 5.0947 | 5.1716 | 5.0592 | 5.1539 | 5.1539 | +0.059 (+1.16%) | 34,712,201 |
| 2 Nov 2009 | CNY | 4.8402 | 5.1006 | 4.7337 | 5.0947 | 5.0947 | +0.136 (+2.74%) | 28,153,419 |
| 30 Oct 2009 | CNY | 5.0296 | 5.0651 | 4.9408 | 4.9586 | 4.9586 | +0.047 (+0.97%) | 19,592,404 |
| 29 Oct 2009 | CNY | 4.9763 | 5.0237 | 4.8935 | 4.9112 | 4.9112 | -0.213 (-4.16%) | 22,133,629 |
| 28 Oct 2009 | CNY | 5.0296 | 5.1834 | 4.9882 | 5.1243 | 5.1243 | +0.071 (+1.41%) | 31,520,225 |
| 27 Oct 2009 | CNY | 5.2544 | 5.2604 | 5.0355 | 5.0533 | 5.0533 | -0.32 (-5.95%) | 44,062,344 |
| 26 Oct 2009 | CNY | 5.4201 | 5.4438 | 5.2959 | 5.3728 | 5.3728 | -0.089 (-1.62%) | 56,615,207 |
| 23 Oct 2009 | CNY | 5.071 | 5.5799 | 5.0651 | 5.4615 | 5.4615 | +0.391 (+7.70%) | 94,198,228 |
