| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2009 | CNY | 7.6286 | 7.6429 | 7.0714 | 7.1857 | 7.1857 | -0.443 (-5.81%) | 14,413,009 |
| 25 Nov 2009 | CNY | 7.4357 | 7.6429 | 7.2714 | 7.6286 | 7.6286 | +0.121 (+1.62%) | 10,507,284 |
| 24 Nov 2009 | CNY | 7.9286 | 8.0714 | 7.3214 | 7.5071 | 7.5071 | -0.414 (-5.23%) | 16,002,002 |
| 23 Nov 2009 | CNY | 7.9 | 7.9286 | 7.7857 | 7.9214 | 7.9214 | +0.064 (+0.82%) | 11,087,434 |
| 20 Nov 2009 | CNY | 7.8857 | 8 | 7.8071 | 7.8571 | 7.8571 | -0.029 (-0.36%) | 13,403,091 |
| 19 Nov 2009 | CNY | 7.7857 | 7.9143 | 7.7714 | 7.8857 | 7.8857 | +0.036 (+0.45%) | 11,758,649 |
| 18 Nov 2009 | CNY | 7.9286 | 7.9857 | 7.7714 | 7.85 | 7.85 | -0.193 (-2.40%) | 15,021,529 |
| 17 Nov 2009 | CNY | 7.7786 | 8.1429 | 7.6286 | 8.0429 | 8.0429 | +0.264 (+3.40%) | 24,146,393 |
| 16 Nov 2009 | CNY | 7.7143 | 7.9857 | 7.6929 | 7.7786 | 7.7786 | +0.1 (+1.30%) | 16,996,130 |
| 13 Nov 2009 | CNY | 7.5714 | 7.6786 | 7.2286 | 7.6786 | 7.6786 | +0.05 (+0.66%) | 13,128,346 |
| 12 Nov 2009 | CNY | 7.8571 | 7.8571 | 7.55 | 7.6286 | 7.6286 | -0.207 (-2.64%) | 14,694,239 |
| 11 Nov 2009 | CNY | 7.7143 | 7.9214 | 7.6286 | 7.8357 | 7.8357 | +0.193 (+2.52%) | 19,743,278 |
| 10 Nov 2009 | CNY | 7.6786 | 7.7786 | 7.4714 | 7.6429 | 7.6429 | 0.0 (0.0%) | 16,478,371 |
| 9 Nov 2009 | CNY | 7.6429 | 7.8214 | 7.4857 | 7.6429 | 7.6429 | -0.071 (-0.93%) | 21,616,645 |
| 6 Nov 2009 | CNY | 7.25 | 7.8571 | 7.25 | 7.7143 | 7.7143 | +0.464 (+6.40%) | 30,956,035 |
| 5 Nov 2009 | CNY | 7.0929 | 7.35 | 7.0143 | 7.25 | 7.25 | +0.186 (+2.63%) | 15,562,549 |
| 4 Nov 2009 | CNY | 7.15 | 7.1857 | 7 | 7.0643 | 7.0643 | -0.029 (-0.40%) | 10,003,961 |
| 3 Nov 2009 | CNY | 6.7786 | 7.1429 | 6.7214 | 7.0929 | 7.0929 | +0.314 (+4.64%) | 14,277,596 |
| 2 Nov 2009 | CNY | 6.4857 | 6.8 | 6.3786 | 6.7786 | 6.7786 | +0.143 (+2.15%) | 7,264,356 |
| 30 Oct 2009 | CNY | 6.6643 | 6.8 | 6.6071 | 6.6357 | 6.6357 | +0.064 (+0.98%) | 5,289,548 |
| 29 Oct 2009 | CNY | 6.7214 | 6.7286 | 6.5571 | 6.5714 | 6.5714 | -0.293 (-4.27%) | 6,118,403 |
| 28 Oct 2009 | CNY | 6.6643 | 6.8714 | 6.6071 | 6.8643 | 6.8643 | +0.143 (+2.13%) | 9,415,658 |
| 27 Oct 2009 | CNY | 7 | 7 | 6.7 | 6.7214 | 6.7214 | -0.343 (-4.85%) | 8,634,861 |
| 26 Oct 2009 | CNY | 7.1 | 7.2143 | 6.9643 | 7.0643 | 7.0643 | -0.007 (-0.10%) | 7,130,880 |
| 23 Oct 2009 | CNY | 7 | 7.1929 | 6.9929 | 7.0714 | 7.0714 | -0.071 (-1.00%) | 12,627,949 |
| 22 Oct 2009 | CNY | 7 | 7.3357 | 6.9 | 7.1429 | 7.1429 | -0.093 (-1.28%) | 18,750,422 |
| 21 Oct 2009 | CNY | 7.5071 | 7.7 | 7.2214 | 7.2357 | 7.2357 | -0.064 (-0.88%) | 37,167,453 |
| 20 Oct 2009 | CNY | 7.1857 | 7.3 | 7.1857 | 7.3 | 7.3 | +0.664 (+10.01%) | 13,239,129 |
| 19 Oct 2009 | CNY | 6.4714 | 6.6429 | 6.3571 | 6.6357 | 6.6357 | +0.179 (+2.77%) | 6,004,160 |
| 16 Oct 2009 | CNY | 6.5357 | 6.5929 | 6.3286 | 6.4571 | 6.4571 | -0.079 (-1.20%) | 6,114,967 |
