| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2009 | CNY | 6.1 | 6.18 | 6 | 6.03 | 6.03 | -0.11 (-1.79%) | 111,544,473 |
| 26 Nov 2009 | CNY | 6.31 | 6.41 | 6.11 | 6.14 | 6.14 | -0.16 (-2.54%) | 147,726,765 |
| 25 Nov 2009 | CNY | 6.22 | 6.3 | 6.17 | 6.3 | 6.3 | +0.08 (+1.29%) | 126,415,789 |
| 24 Nov 2009 | CNY | 6.44 | 6.54 | 6.19 | 6.22 | 6.22 | -0.2 (-3.12%) | 164,437,204 |
| 23 Nov 2009 | CNY | 6.43 | 6.48 | 6.38 | 6.42 | 6.42 | -0.01 (-0.16%) | 97,152,526 |
| 20 Nov 2009 | CNY | 6.39 | 6.49 | 6.36 | 6.43 | 6.43 | +0.02 (+0.31%) | 114,828,643 |
| 19 Nov 2009 | CNY | 6.31 | 6.42 | 6.31 | 6.41 | 6.41 | +0.12 (+1.91%) | 113,635,664 |
| 18 Nov 2009 | CNY | 6.33 | 6.35 | 6.26 | 6.29 | 6.29 | -0.03 (-0.47%) | 98,968,013 |
| 17 Nov 2009 | CNY | 6.33 | 6.38 | 6.28 | 6.32 | 6.32 | 0.0 (0.0%) | 116,065,113 |
| 16 Nov 2009 | CNY | 6.29 | 6.35 | 6.26 | 6.32 | 6.32 | +0.07 (+1.12%) | 161,611,978 |
| 13 Nov 2009 | CNY | 6.13 | 6.27 | 6.06 | 6.25 | 6.25 | +0.11 (+1.79%) | 133,931,660 |
| 12 Nov 2009 | CNY | 6.15 | 6.21 | 6.1 | 6.14 | 6.14 | +0.01 (+0.16%) | 93,162,852 |
| 11 Nov 2009 | CNY | 6.16 | 6.18 | 6.09 | 6.13 | 6.13 | -0.03 (-0.49%) | 62,618,940 |
| 10 Nov 2009 | CNY | 6.16 | 6.21 | 6.14 | 6.16 | 6.16 | +0.03 (+0.49%) | 96,268,702 |
| 9 Nov 2009 | CNY | 6.19 | 6.19 | 6.09 | 6.13 | 6.13 | -0.03 (-0.49%) | 92,246,345 |
| 6 Nov 2009 | CNY | 6.22 | 6.24 | 6.14 | 6.16 | 6.16 | -0.01 (-0.16%) | 110,702,610 |
| 5 Nov 2009 | CNY | 6.11 | 6.24 | 6.08 | 6.17 | 6.17 | +0.08 (+1.31%) | 124,055,933 |
| 4 Nov 2009 | CNY | 6.06 | 6.13 | 6.03 | 6.09 | 6.09 | +0.06 (+1.00%) | 101,933,901 |
| 3 Nov 2009 | CNY | 6 | 6.07 | 5.98 | 6.03 | 6.03 | +0.04 (+0.67%) | 77,085,579 |
| 2 Nov 2009 | CNY | 5.8 | 5.99 | 5.76 | 5.99 | 5.99 | +0.1 (+1.70%) | 66,780,165 |
| 30 Oct 2009 | CNY | 5.95 | 5.98 | 5.88 | 5.89 | 5.89 | +0.02 (+0.34%) | 60,262,893 |
| 29 Oct 2009 | CNY | 5.93 | 5.93 | 5.85 | 5.87 | 5.87 | -0.12 (-2.00%) | 59,936,054 |
| 28 Oct 2009 | CNY | 5.99 | 6.04 | 5.93 | 5.99 | 5.99 | -0.01 (-0.17%) | 59,637,304 |
| 27 Oct 2009 | CNY | 6.08 | 6.11 | 5.99 | 6 | 6 | -0.11 (-1.80%) | 77,529,467 |
| 26 Oct 2009 | CNY | 6.1 | 6.16 | 6.06 | 6.11 | 6.11 | +0.01 (+0.16%) | 76,673,565 |
| 23 Oct 2009 | CNY | 6.05 | 6.16 | 6.05 | 6.1 | 6.1 | +0.07 (+1.16%) | 96,415,316 |
| 22 Oct 2009 | CNY | 6.05 | 6.08 | 6 | 6.03 | 6.03 | -0.02 (-0.33%) | 61,598,958 |
| 21 Oct 2009 | CNY | 6.13 | 6.14 | 6.04 | 6.05 | 6.05 | -0.09 (-1.47%) | 85,243,091 |
| 20 Oct 2009 | CNY | 6.12 | 6.18 | 6.07 | 6.14 | 6.14 | +0.05 (+0.82%) | 83,831,839 |
| 19 Oct 2009 | CNY | 6 | 6.1 | 5.98 | 6.09 | 6.09 | +0.08 (+1.33%) | 55,741,172 |
