| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | CNY | 7.4539 | 7.6269 | 7.3769 | 7.4192 | 7.4192 | -0.108 (-1.43%) | 5,258,565 |
| 8 Dec 2009 | CNY | 7.35 | 7.7039 | 7.35 | 7.5269 | 7.5269 | +0.031 (+0.41%) | 7,986,963 |
| 7 Dec 2009 | CNY | 7.2077 | 7.5962 | 7.0385 | 7.4962 | 7.4962 | +0.254 (+3.51%) | 9,412,494 |
| 4 Dec 2009 | CNY | 7.5308 | 7.6077 | 7.1154 | 7.2423 | 7.2423 | -0.415 (-5.42%) | 11,822,855 |
| 3 Dec 2009 | CNY | 7.9192 | 7.9192 | 7.5769 | 7.6577 | 7.6577 | -0.238 (-3.02%) | 11,988,548 |
| 2 Dec 2009 | CNY | 7.5 | 7.9615 | 7.3192 | 7.8962 | 7.8962 | +0.627 (+8.63%) | 17,274,025 |
| 1 Dec 2009 | CNY | 7.2115 | 7.3769 | 7.0923 | 7.2692 | 7.2692 | +0.104 (+1.45%) | 8,694,374 |
| 30 Nov 2009 | CNY | 6.9192 | 7.1846 | 6.8269 | 7.1654 | 7.1654 | +0.273 (+3.96%) | 9,595,021 |
| 27 Nov 2009 | CNY | 7.2885 | 7.4231 | 6.8846 | 6.8923 | 6.8923 | -0.585 (-7.82%) | 14,318,857 |
| 26 Nov 2009 | CNY | 8.1154 | 8.2154 | 7.35 | 7.4769 | 7.4769 | -0.562 (-6.99%) | 24,235,842 |
| 25 Nov 2009 | CNY | 7.7039 | 8.0769 | 7.5462 | 8.0385 | 8.0385 | +0.358 (+4.66%) | 20,150,663 |
| 24 Nov 2009 | CNY | 7.9615 | 8.45 | 7.5423 | 7.6808 | 7.6808 | -0.361 (-4.49%) | 31,000,954 |
| 23 Nov 2009 | CNY | 8.0769 | 8.1923 | 7.7 | 8.0423 | 8.0423 | +0.05 (+0.63%) | 29,309,233 |
| 20 Nov 2009 | CNY | 8.2615 | 8.3231 | 7.9 | 7.9923 | 7.9923 | +0.427 (+5.64%) | 59,222,846 |
| 19 Nov 2009 | CNY | 7 | 7.5654 | 6.9962 | 7.5654 | 7.5654 | +0.689 (+10.01%) | 19,638,491 |
| 18 Nov 2009 | CNY | 7 | 7.0577 | 6.8115 | 6.8769 | 6.8769 | -0.073 (-1.05%) | 15,477,350 |
| 17 Nov 2009 | CNY | 6.7654 | 6.9577 | 6.6462 | 6.95 | 6.95 | +0.231 (+3.43%) | 20,284,498 |
| 16 Nov 2009 | CNY | 6.6346 | 6.75 | 6.6 | 6.7192 | 6.7192 | +0.088 (+1.33%) | 12,043,163 |
| 13 Nov 2009 | CNY | 6.4615 | 6.6346 | 6.4231 | 6.6308 | 6.6308 | +0.069 (+1.06%) | 6,396,925 |
| 12 Nov 2009 | CNY | 6.6346 | 6.7 | 6.5385 | 6.5615 | 6.5615 | -0.023 (-0.35%) | 6,828,190 |
| 11 Nov 2009 | CNY | 6.6539 | 6.7115 | 6.5192 | 6.5846 | 6.5846 | -0.069 (-1.04%) | 7,910,193 |
| 10 Nov 2009 | CNY | 6.8654 | 6.8654 | 6.5962 | 6.6539 | 6.6539 | -0.188 (-2.75%) | 12,309,369 |
| 9 Nov 2009 | CNY | 6.6769 | 6.9769 | 6.5885 | 6.8423 | 6.8423 | +0.196 (+2.95%) | 19,993,339 |
| 6 Nov 2009 | CNY | 6.5462 | 6.6885 | 6.5462 | 6.6462 | 6.6462 | +0.054 (+0.82%) | 9,004,379 |
| 5 Nov 2009 | CNY | 6.6923 | 6.7115 | 6.4615 | 6.5923 | 6.5923 | -0.054 (-0.81%) | 9,003,800 |
| 4 Nov 2009 | CNY | 6.8423 | 6.8423 | 6.5692 | 6.6462 | 6.6462 | +0.042 (+0.64%) | 10,128,536 |
| 3 Nov 2009 | CNY | 6.4731 | 6.7654 | 6.4731 | 6.6039 | 6.6039 | +0.269 (+4.25%) | 12,285,137 |
| 2 Nov 2009 | CNY | 6.1154 | 6.35 | 6.0115 | 6.3346 | 6.3346 | +0.073 (+1.17%) | 6,665,482 |
| 30 Oct 2009 | CNY | 6.4346 | 6.4808 | 6.25 | 6.2615 | 6.2615 | +0.015 (+0.24%) | 8,969,339 |
| 29 Oct 2009 | CNY | 6.5308 | 6.5308 | 6.2308 | 6.2462 | 6.2462 | -0.404 (-6.07%) | 10,900,403 |
