| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | CNY | 8.58 | 8.66 | 8.38 | 8.58 | 8.58 | +0.02 (+0.23%) | 26,526,366 |
| 4 Jan 2010 | CNY | 8.79 | 8.79 | 8.55 | 8.56 | 8.56 | -0.08 (-0.93%) | 23,556,791 |
| 31 Dec 2009 | CNY | 8.63 | 8.84 | 8.5 | 8.64 | 8.64 | -0.06 (-0.69%) | 39,679,970 |
| 30 Dec 2009 | CNY | 8.28 | 8.8 | 8.16 | 8.7 | 8.7 | +0.42 (+5.07%) | 56,699,981 |
| 29 Dec 2009 | CNY | 8.19 | 8.33 | 8.14 | 8.28 | 8.28 | +0.06 (+0.73%) | 16,160,861 |
| 28 Dec 2009 | CNY | 8.23 | 8.35 | 8.1 | 8.22 | 8.22 | +0.17 (+2.11%) | 18,848,905 |
| 25 Dec 2009 | CNY | 8.08 | 8.27 | 8.01 | 8.05 | 8.05 | -0.03 (-0.37%) | 20,066,502 |
| 24 Dec 2009 | CNY | 7.7 | 8.1 | 7.64 | 8.08 | 8.08 | +0.43 (+5.62%) | 24,991,956 |
| 23 Dec 2009 | CNY | 7.55 | 7.7 | 7.52 | 7.65 | 7.65 | +0.11 (+1.46%) | 12,191,401 |
| 22 Dec 2009 | CNY | 7.9 | 7.93 | 7.45 | 7.54 | 7.54 | -0.36 (-4.56%) | 17,051,655 |
| 21 Dec 2009 | CNY | 7.85 | 7.9 | 7.69 | 7.9 | 7.9 | +0.02 (+0.25%) | 14,384,754 |
| 18 Dec 2009 | CNY | 8.08 | 8.1 | 7.6 | 7.88 | 7.88 | -0.2 (-2.48%) | 24,119,325 |
| 17 Dec 2009 | CNY | 8.33 | 8.39 | 8.02 | 8.08 | 8.08 | -0.23 (-2.77%) | 21,096,985 |
| 16 Dec 2009 | CNY | 8.45 | 8.45 | 8.27 | 8.31 | 8.31 | -0.1 (-1.19%) | 17,588,171 |
| 15 Dec 2009 | CNY | 8.4 | 8.53 | 8.37 | 8.41 | 8.41 | -0.04 (-0.47%) | 18,512,081 |
| 14 Dec 2009 | CNY | 8.6 | 8.61 | 8.25 | 8.45 | 8.45 | -0.15 (-1.74%) | 25,308,663 |
| 11 Dec 2009 | CNY | 8.73 | 8.84 | 8.6 | 8.6 | 8.6 | -0.1 (-1.15%) | 26,565,930 |
| 10 Dec 2009 | CNY | 8.54 | 8.76 | 8.49 | 8.7 | 8.7 | +0.13 (+1.52%) | 29,686,543 |
| 9 Dec 2009 | CNY | 8.47 | 8.79 | 8.37 | 8.57 | 8.57 | +0.08 (+0.94%) | 29,521,710 |
| 8 Dec 2009 | CNY | 8.65 | 8.65 | 8.42 | 8.49 | 8.49 | -0.16 (-1.85%) | 25,655,482 |
| 7 Dec 2009 | CNY | 8.6 | 8.74 | 8.46 | 8.65 | 8.65 | +0.08 (+0.93%) | 25,684,487 |
| 4 Dec 2009 | CNY | 8.89 | 9.17 | 8.28 | 8.57 | 8.57 | -0.29 (-3.27%) | 60,538,035 |
| 3 Dec 2009 | CNY | 8.85 | 8.92 | 8.65 | 8.86 | 8.86 | -0.03 (-0.34%) | 44,868,169 |
| 2 Dec 2009 | CNY | 8.95 | 9.15 | 8.78 | 8.89 | 8.89 | -0.07 (-0.78%) | 70,613,635 |
| 1 Dec 2009 | CNY | 8.47 | 9.19 | 8.34 | 8.96 | 8.96 | +0.52 (+6.16%) | 84,677,201 |
| 30 Nov 2009 | CNY | 8.23 | 8.48 | 8.18 | 8.44 | 8.44 | +0.38 (+4.71%) | 51,289,698 |
| 27 Nov 2009 | CNY | 7.93 | 8.34 | 7.83 | 8.06 | 8.06 | +0.06 (+0.75%) | 52,953,868 |
| 26 Nov 2009 | CNY | 8.53 | 8.55 | 7.92 | 8 | 8 | -0.57 (-6.65%) | 64,557,804 |
| 25 Nov 2009 | CNY | 8.28 | 8.65 | 8.25 | 8.57 | 8.57 | +0.25 (+3.00%) | 63,607,465 |
| 24 Nov 2009 | CNY | 8.94 | 8.94 | 8.2 | 8.32 | 8.32 | -0.6 (-6.73%) | 90,882,680 |
