| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2009 | CNY | 7.29 | 7.9 | 7.15 | 7.16 | 7.16 | -0.42 (-5.54%) | 71,072,798 |
| 26 Nov 2009 | CNY | 7.35 | 7.99 | 7.22 | 7.58 | 7.58 | +0.23 (+3.13%) | 88,123,320 |
| 25 Nov 2009 | CNY | 6.72 | 7.37 | 6.69 | 7.35 | 7.35 | +0.56 (+8.25%) | 42,524,962 |
| 24 Nov 2009 | CNY | 7.2 | 7.2 | 6.58 | 6.79 | 6.79 | -0.4 (-5.56%) | 48,763,481 |
| 23 Nov 2009 | CNY | 6.96 | 7.34 | 6.96 | 7.19 | 7.19 | +0.29 (+4.20%) | 47,826,911 |
| 20 Nov 2009 | CNY | 6.66 | 7.1 | 6.63 | 6.9 | 6.9 | +0.18 (+2.68%) | 71,785,164 |
| 19 Nov 2009 | CNY | 6.4 | 6.86 | 6.4 | 6.72 | 6.72 | +0.24 (+3.70%) | 53,595,940 |
| 18 Nov 2009 | CNY | 6.36 | 6.54 | 6.24 | 6.48 | 6.48 | +0.11 (+1.73%) | 40,526,138 |
| 17 Nov 2009 | CNY | 6.38 | 6.42 | 6.29 | 6.37 | 6.37 | 0.0 (0.0%) | 25,212,073 |
| 16 Nov 2009 | CNY | 6.23 | 6.38 | 6.2 | 6.37 | 6.37 | +0.16 (+2.58%) | 33,453,524 |
| 13 Nov 2009 | CNY | 6.14 | 6.24 | 6.06 | 6.21 | 6.21 | +0.05 (+0.81%) | 21,316,132 |
| 12 Nov 2009 | CNY | 6.13 | 6.3 | 6.11 | 6.16 | 6.16 | +0.03 (+0.49%) | 29,085,181 |
| 11 Nov 2009 | CNY | 6.07 | 6.15 | 6.02 | 6.13 | 6.13 | +0.05 (+0.82%) | 15,479,344 |
| 10 Nov 2009 | CNY | 6.18 | 6.19 | 6.07 | 6.08 | 6.08 | -0.08 (-1.30%) | 17,346,328 |
| 9 Nov 2009 | CNY | 6.05 | 6.17 | 6.03 | 6.16 | 6.16 | +0.09 (+1.48%) | 19,845,123 |
| 6 Nov 2009 | CNY | 6.14 | 6.17 | 6.06 | 6.07 | 6.07 | -0.03 (-0.49%) | 19,805,721 |
| 5 Nov 2009 | CNY | 6.1 | 6.16 | 6 | 6.1 | 6.1 | -0.05 (-0.81%) | 20,877,558 |
| 4 Nov 2009 | CNY | 5.96 | 6.18 | 5.93 | 6.15 | 6.15 | +0.19 (+3.19%) | 32,718,541 |
| 3 Nov 2009 | CNY | 5.83 | 5.97 | 5.8 | 5.96 | 5.96 | +0.15 (+2.58%) | 20,159,370 |
| 2 Nov 2009 | CNY | 5.56 | 5.82 | 5.51 | 5.81 | 5.81 | +0.1 (+1.75%) | 15,850,815 |
| 30 Oct 2009 | CNY | 5.76 | 5.82 | 5.68 | 5.71 | 5.71 | +0.02 (+0.35%) | 11,874,073 |
| 29 Oct 2009 | CNY | 5.79 | 5.79 | 5.68 | 5.69 | 5.69 | -0.2 (-3.40%) | 11,917,925 |
| 28 Oct 2009 | CNY | 5.77 | 5.89 | 5.71 | 5.89 | 5.89 | +0.09 (+1.55%) | 11,944,806 |
| 27 Oct 2009 | CNY | 6.01 | 6.01 | 5.79 | 5.8 | 5.8 | -0.25 (-4.13%) | 19,526,653 |
| 26 Oct 2009 | CNY | 6.05 | 6.1 | 5.97 | 6.05 | 6.05 | -0.03 (-0.49%) | 16,627,125 |
| 23 Oct 2009 | CNY | 5.98 | 6.23 | 5.97 | 6.08 | 6.08 | +0.18 (+3.05%) | 36,433,127 |
| 22 Oct 2009 | CNY | 5.83 | 5.99 | 5.76 | 5.9 | 5.9 | +0.06 (+1.03%) | 17,156,915 |
| 21 Oct 2009 | CNY | 5.99 | 6 | 5.81 | 5.84 | 5.84 | -0.14 (-2.34%) | 17,988,797 |
| 20 Oct 2009 | CNY | 5.9 | 6.08 | 5.87 | 5.98 | 5.98 | +0.09 (+1.53%) | 19,813,718 |
| 19 Oct 2009 | CNY | 5.76 | 5.95 | 5.7 | 5.89 | 5.89 | +0.14 (+2.43%) | 19,476,457 |
