| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2009 | CNY | 8.95 | 8.96 | 8.56 | 8.82 | 8.82 | -0.24 (-2.65%) | 4,931,823 |
| 26 Nov 2009 | CNY | 9.5 | 9.69 | 8.98 | 9.06 | 9.06 | -0.42 (-4.43%) | 7,075,889 |
| 25 Nov 2009 | CNY | 9.08 | 9.49 | 8.91 | 9.48 | 9.48 | +0.33 (+3.61%) | 5,975,766 |
| 24 Nov 2009 | CNY | 9.54 | 9.82 | 9 | 9.15 | 9.15 | -0.38 (-3.99%) | 10,221,585 |
| 23 Nov 2009 | CNY | 9.4 | 9.64 | 9.37 | 9.53 | 9.53 | +0.09 (+0.95%) | 6,304,609 |
| 20 Nov 2009 | CNY | 9.4 | 9.7 | 9.25 | 9.44 | 9.44 | +0.04 (+0.43%) | 8,004,021 |
| 19 Nov 2009 | CNY | 9.09 | 9.45 | 9.03 | 9.4 | 9.4 | +0.31 (+3.41%) | 8,400,644 |
| 18 Nov 2009 | CNY | 9.21 | 9.21 | 8.96 | 9.09 | 9.09 | -0.11 (-1.20%) | 5,128,626 |
| 17 Nov 2009 | CNY | 9.09 | 9.22 | 8.96 | 9.2 | 9.2 | +0.14 (+1.55%) | 7,053,918 |
| 16 Nov 2009 | CNY | 8.79 | 9.14 | 8.79 | 9.06 | 9.06 | +0.28 (+3.19%) | 7,630,602 |
| 13 Nov 2009 | CNY | 8.71 | 8.79 | 8.56 | 8.78 | 8.78 | +0.04 (+0.46%) | 2,947,923 |
| 12 Nov 2009 | CNY | 8.79 | 8.91 | 8.69 | 8.74 | 8.74 | -0.04 (-0.46%) | 3,732,092 |
| 11 Nov 2009 | CNY | 8.76 | 8.83 | 8.62 | 8.78 | 8.78 | +0.03 (+0.34%) | 3,268,955 |
| 10 Nov 2009 | CNY | 8.91 | 9 | 8.74 | 8.75 | 8.75 | -0.19 (-2.13%) | 4,803,185 |
| 9 Nov 2009 | CNY | 8.82 | 9.05 | 8.82 | 8.94 | 8.94 | +0.05 (+0.56%) | 3,545,858 |
| 6 Nov 2009 | CNY | 8.87 | 9 | 8.8 | 8.89 | 8.89 | +0.05 (+0.57%) | 6,344,628 |
| 5 Nov 2009 | CNY | 8.56 | 8.85 | 8.56 | 8.84 | 8.84 | +0.26 (+3.03%) | 5,142,309 |
| 4 Nov 2009 | CNY | 8.6 | 8.68 | 8.45 | 8.58 | 8.58 | -0.02 (-0.23%) | 3,725,239 |
| 3 Nov 2009 | CNY | 8.35 | 8.64 | 8.31 | 8.6 | 8.6 | +0.27 (+3.24%) | 4,230,711 |
| 2 Nov 2009 | CNY | 8 | 8.37 | 7.91 | 8.33 | 8.33 | +0.1 (+1.22%) | 2,829,748 |
| 30 Oct 2009 | CNY | 8.11 | 8.36 | 8.11 | 8.23 | 8.23 | +0.16 (+1.98%) | 2,414,154 |
| 29 Oct 2009 | CNY | 8.3 | 8.3 | 8.02 | 8.07 | 8.07 | -0.37 (-4.38%) | 2,599,901 |
| 28 Oct 2009 | CNY | 8.34 | 8.46 | 8.23 | 8.44 | 8.44 | +0.1 (+1.20%) | 2,343,287 |
| 27 Oct 2009 | CNY | 8.7 | 8.79 | 8.31 | 8.34 | 8.34 | -0.46 (-5.23%) | 3,666,882 |
| 26 Oct 2009 | CNY | 8.99 | 9 | 8.6 | 8.8 | 8.8 | -0.13 (-1.46%) | 4,407,473 |
| 23 Oct 2009 | CNY | 9.01 | 9.28 | 8.9 | 8.93 | 8.93 | -0.15 (-1.65%) | 7,503,058 |
| 22 Oct 2009 | CNY | 8.8 | 9.15 | 8.7 | 9.08 | 9.08 | +0.09 (+1.00%) | 8,298,306 |
| 21 Oct 2009 | CNY | 8.63 | 9.13 | 8.59 | 8.99 | 8.99 | +0.29 (+3.33%) | 13,009,544 |
| 20 Oct 2009 | CNY | 8.56 | 8.73 | 8.38 | 8.7 | 8.7 | +0.15 (+1.75%) | 8,284,843 |
| 19 Oct 2009 | CNY | 8.33 | 8.65 | 8.22 | 8.55 | 8.55 | +0.22 (+2.64%) | 6,654,544 |
