| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | CNY | 8.125 | 8.235 | 8.025 | 8.215 | 8.215 | +0.14 (+1.73%) | 10,284,866 |
| 28 Dec 2009 | CNY | 8.075 | 8.19 | 8.02 | 8.075 | 8.075 | +0.06 (+0.75%) | 10,642,788 |
| 25 Dec 2009 | CNY | 7.95 | 8.125 | 7.825 | 8.015 | 8.015 | +0.12 (+1.52%) | 11,983,200 |
| 24 Dec 2009 | CNY | 7.69 | 7.925 | 7.665 | 7.895 | 7.895 | +0.21 (+2.73%) | 11,330,204 |
| 23 Dec 2009 | CNY | 7.5 | 7.745 | 7.39 | 7.685 | 7.685 | +0.2 (+2.67%) | 13,275,924 |
| 22 Dec 2009 | CNY | 7.605 | 7.825 | 7.41 | 7.485 | 7.485 | -0.09 (-1.19%) | 16,177,102 |
| 21 Dec 2009 | CNY | 7.665 | 7.75 | 7.36 | 7.575 | 7.575 | -0.115 (-1.50%) | 11,647,080 |
| 18 Dec 2009 | CNY | 7.58 | 7.87 | 7.53 | 7.69 | 7.69 | -0.01 (-0.13%) | 13,759,968 |
| 17 Dec 2009 | CNY | 8.13 | 8.28 | 7.625 | 7.7 | 7.7 | -0.525 (-6.38%) | 20,302,738 |
| 16 Dec 2009 | CNY | 8.285 | 8.395 | 8.18 | 8.225 | 8.225 | -0.06 (-0.72%) | 7,954,528 |
| 15 Dec 2009 | CNY | 8.18 | 8.39 | 8.1 | 8.285 | 8.285 | +0.105 (+1.28%) | 14,421,850 |
| 14 Dec 2009 | CNY | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0 (0.0%) | 0 |
| 11 Dec 2009 | CNY | 8.27 | 8.39 | 8.155 | 8.18 | 8.18 | -0.075 (-0.91%) | 12,494,214 |
| 10 Dec 2009 | CNY | 8.29 | 8.465 | 8.16 | 8.255 | 8.255 | +0.04 (+0.49%) | 13,624,746 |
| 9 Dec 2009 | CNY | 8.075 | 8.465 | 8.025 | 8.215 | 8.215 | +0.075 (+0.92%) | 25,281,546 |
| 8 Dec 2009 | CNY | 7.9 | 8.14 | 7.88 | 8.14 | 8.14 | +0.265 (+3.37%) | 19,759,610 |
| 7 Dec 2009 | CNY | 7.89 | 7.975 | 7.75 | 7.875 | 7.875 | +0.125 (+1.61%) | 13,859,834 |
| 4 Dec 2009 | CNY | 7.715 | 7.95 | 7.505 | 7.75 | 7.75 | +0.06 (+0.78%) | 27,955,116 |
| 3 Dec 2009 | CNY | 7.675 | 7.785 | 7.605 | 7.69 | 7.69 | +0.03 (+0.39%) | 22,022,848 |
| 2 Dec 2009 | CNY | 7.49 | 7.815 | 7.49 | 7.66 | 7.66 | +0.18 (+2.41%) | 20,157,338 |
| 1 Dec 2009 | CNY | 7.22 | 7.525 | 7.11 | 7.48 | 7.48 | +0.265 (+3.67%) | 20,069,292 |
| 30 Nov 2009 | CNY | 6.94 | 7.215 | 6.94 | 7.215 | 7.215 | +0.29 (+4.19%) | 12,192,114 |
| 27 Nov 2009 | CNY | 7.23 | 7.23 | 6.78 | 6.925 | 6.925 | -0.3 (-4.15%) | 22,747,374 |
| 26 Nov 2009 | CNY | 7.575 | 7.83 | 7.065 | 7.225 | 7.225 | -0.365 (-4.81%) | 30,583,162 |
| 25 Nov 2009 | CNY | 7.41 | 7.605 | 7.305 | 7.59 | 7.59 | +0.19 (+2.57%) | 17,187,306 |
| 24 Nov 2009 | CNY | 7.72 | 7.815 | 7.3 | 7.4 | 7.4 | -0.32 (-4.15%) | 22,843,730 |
| 23 Nov 2009 | CNY | 7.685 | 7.795 | 7.55 | 7.72 | 7.72 | +0.075 (+0.98%) | 22,554,154 |
| 20 Nov 2009 | CNY | 7.38 | 7.7 | 7.315 | 7.645 | 7.645 | +0.26 (+3.52%) | 24,482,408 |
| 19 Nov 2009 | CNY | 7.475 | 7.475 | 7.22 | 7.385 | 7.385 | -0.035 (-0.47%) | 16,638,026 |
| 18 Nov 2009 | CNY | 7.43 | 7.48 | 7.35 | 7.42 | 7.42 | +0.035 (+0.47%) | 12,912,086 |
