| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2009 | CNY | 5.98 | 6.06 | 5.95 | 6.06 | 6.06 | +0.1 (+1.68%) | 14,274,570 |
| 18 Nov 2009 | CNY | 6 | 6.03 | 5.92 | 5.96 | 5.96 | -0.05 (-0.83%) | 12,996,410 |
| 17 Nov 2009 | CNY | 6.07 | 6.12 | 5.98 | 6.01 | 6.01 | -0.05 (-0.83%) | 16,522,791 |
| 16 Nov 2009 | CNY | 5.9 | 6.09 | 5.83 | 6.06 | 6.06 | +0.24 (+4.12%) | 26,520,086 |
| 13 Nov 2009 | CNY | 5.83 | 5.85 | 5.7 | 5.82 | 5.82 | -0.03 (-0.51%) | 10,774,168 |
| 12 Nov 2009 | CNY | 5.85 | 5.95 | 5.8 | 5.85 | 5.85 | +0.06 (+1.04%) | 16,959,913 |
| 11 Nov 2009 | CNY | 5.8 | 5.86 | 5.72 | 5.79 | 5.79 | +0.03 (+0.52%) | 12,262,079 |
| 10 Nov 2009 | CNY | 5.88 | 5.93 | 5.75 | 5.76 | 5.76 | -0.08 (-1.37%) | 15,610,139 |
| 9 Nov 2009 | CNY | 5.72 | 5.9 | 5.68 | 5.84 | 5.84 | +0.13 (+2.28%) | 18,026,884 |
| 6 Nov 2009 | CNY | 5.68 | 5.84 | 5.66 | 5.71 | 5.71 | +0.05 (+0.88%) | 14,421,683 |
| 5 Nov 2009 | CNY | 5.6 | 5.69 | 5.55 | 5.66 | 5.66 | +0.01 (+0.18%) | 10,190,577 |
| 4 Nov 2009 | CNY | 5.57 | 5.75 | 5.51 | 5.65 | 5.65 | +0.07 (+1.25%) | 11,646,123 |
| 3 Nov 2009 | CNY | 5.48 | 5.62 | 5.4 | 5.58 | 5.58 | +0.14 (+2.57%) | 11,127,600 |
| 2 Nov 2009 | CNY | 5.2 | 5.46 | 5.15 | 5.44 | 5.44 | +0.11 (+2.06%) | 7,408,148 |
| 30 Oct 2009 | CNY | 5.38 | 5.4 | 5.3 | 5.33 | 5.33 | +0.05 (+0.95%) | 7,586,807 |
| 29 Oct 2009 | CNY | 5.37 | 5.38 | 5.27 | 5.28 | 5.28 | -0.21 (-3.83%) | 6,841,106 |
| 28 Oct 2009 | CNY | 5.4 | 5.5 | 5.31 | 5.49 | 5.49 | +0.03 (+0.55%) | 7,184,529 |
| 27 Oct 2009 | CNY | 5.69 | 5.7 | 5.45 | 5.46 | 5.46 | -0.27 (-4.71%) | 9,173,093 |
| 26 Oct 2009 | CNY | 5.64 | 5.76 | 5.63 | 5.73 | 5.73 | +0.1 (+1.78%) | 9,955,147 |
| 23 Oct 2009 | CNY | 5.64 | 5.76 | 5.59 | 5.63 | 5.63 | -0.01 (-0.18%) | 15,322,775 |
| 22 Oct 2009 | CNY | 5.73 | 5.78 | 5.59 | 5.64 | 5.64 | -0.13 (-2.25%) | 12,582,959 |
| 21 Oct 2009 | CNY | 5.75 | 5.88 | 5.73 | 5.77 | 5.77 | -0.04 (-0.69%) | 12,906,871 |
| 20 Oct 2009 | CNY | 5.9 | 5.9 | 5.71 | 5.81 | 5.81 | -0.04 (-0.68%) | 13,490,981 |
| 19 Oct 2009 | CNY | 5.68 | 6.02 | 5.61 | 5.85 | 5.85 | +0.17 (+2.99%) | 21,069,496 |
| 16 Oct 2009 | CNY | 5.73 | 5.73 | 5.54 | 5.68 | 5.68 | -0.08 (-1.39%) | 11,641,032 |
| 15 Oct 2009 | CNY | 5.5 | 5.77 | 5.45 | 5.76 | 5.76 | +0.29 (+5.30%) | 27,942,252 |
| 14 Oct 2009 | CNY | 5.45 | 5.53 | 5.36 | 5.47 | 5.47 | +0.04 (+0.74%) | 11,210,226 |
| 13 Oct 2009 | CNY | 5.2 | 5.49 | 5.2 | 5.43 | 5.43 | +0.18 (+3.43%) | 10,747,591 |
| 12 Oct 2009 | CNY | 5.28 | 5.29 | 5.18 | 5.25 | 5.25 | -0.04 (-0.76%) | 6,683,528 |
| 9 Oct 2009 | CNY | 5.1 | 5.3 | 5.1 | 5.29 | 5.29 | +0.23 (+4.55%) | 7,033,126 |
