| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2009 | CNY | 5.255 | 5.35 | 5.14 | 5.2 | 5.2 | -0.11 (-2.07%) | 35,806,732 |
| 24 Dec 2009 | CNY | 5.115 | 5.425 | 5 | 5.31 | 5.31 | +0.235 (+4.63%) | 47,122,938 |
| 23 Dec 2009 | CNY | 5.18 | 5.315 | 4.95 | 5.075 | 5.075 | -0.135 (-2.59%) | 43,795,666 |
| 22 Dec 2009 | CNY | 5.34 | 5.59 | 5.165 | 5.21 | 5.21 | -0.115 (-2.16%) | 40,085,368 |
| 21 Dec 2009 | CNY | 5.19 | 5.35 | 5.1 | 5.325 | 5.325 | +0.125 (+2.40%) | 33,966,428 |
| 18 Dec 2009 | CNY | 5.545 | 5.64 | 5.13 | 5.2 | 5.2 | -0.5 (-8.77%) | 53,598,272 |
| 17 Dec 2009 | CNY | 5.325 | 5.9 | 5.31 | 5.7 | 5.7 | +0.29 (+5.36%) | 70,065,678 |
| 16 Dec 2009 | CNY | 5.515 | 5.84 | 5.4 | 5.41 | 5.41 | -0.165 (-2.96%) | 69,920,250 |
| 15 Dec 2009 | CNY | 5.06 | 5.575 | 4.945 | 5.575 | 5.575 | +0.505 (+9.96%) | 79,394,952 |
| 14 Dec 2009 | CNY | 4.925 | 5.25 | 4.87 | 5.07 | 5.07 | +0.2 (+4.11%) | 43,558,018 |
| 11 Dec 2009 | CNY | 4.905 | 4.995 | 4.84 | 4.87 | 4.87 | -0.09 (-1.81%) | 19,301,074 |
| 10 Dec 2009 | CNY | 5.125 | 5.19 | 4.91 | 4.96 | 4.96 | -0.135 (-2.65%) | 33,525,928 |
| 9 Dec 2009 | CNY | 4.8 | 5.28 | 4.765 | 5.095 | 5.095 | +0.195 (+3.98%) | 57,900,536 |
| 8 Dec 2009 | CNY | 4.965 | 5.02 | 4.825 | 4.9 | 4.9 | -0.11 (-2.20%) | 33,370,038 |
| 7 Dec 2009 | CNY | 5.065 | 5.175 | 4.855 | 5.01 | 5.01 | -0.04 (-0.79%) | 46,375,814 |
| 4 Dec 2009 | CNY | 4.945 | 5.425 | 4.79 | 5.05 | 5.05 | +0.09 (+1.81%) | 116,915,916 |
| 3 Dec 2009 | CNY | 4.74 | 4.96 | 4.69 | 4.96 | 4.96 | +0.45 (+9.98%) | 119,168,010 |
| 2 Dec 2009 | CNY | 4.15 | 4.51 | 4.075 | 4.51 | 4.51 | +0.41 (+10%) | 34,706,578 |
| 1 Dec 2009 | CNY | 3.96 | 4.19 | 3.95 | 4.1 | 4.1 | +0.11 (+2.76%) | 25,961,012 |
| 30 Nov 2009 | CNY | 3.675 | 4.025 | 3.675 | 3.99 | 3.99 | +0.29 (+7.84%) | 21,891,934 |
| 27 Nov 2009 | CNY | 3.905 | 4.035 | 3.675 | 3.7 | 3.7 | -0.275 (-6.92%) | 25,165,436 |
| 26 Nov 2009 | CNY | 4.125 | 4.25 | 3.95 | 3.975 | 3.975 | -0.165 (-3.99%) | 30,829,752 |
| 25 Nov 2009 | CNY | 3.88 | 4.2 | 3.855 | 4.14 | 4.14 | +0.23 (+5.88%) | 26,502,838 |
| 24 Nov 2009 | CNY | 4.265 | 4.31 | 3.9 | 3.91 | 3.91 | -0.3 (-7.13%) | 32,612,322 |
| 23 Nov 2009 | CNY | 4.2 | 4.27 | 4.13 | 4.21 | 4.21 | +0.005 (+0.12%) | 27,625,136 |
| 20 Nov 2009 | CNY | 4.005 | 4.385 | 3.9 | 4.205 | 4.205 | +0.17 (+4.21%) | 48,816,632 |
| 19 Nov 2009 | CNY | 3.985 | 4.045 | 3.885 | 4.035 | 4.035 | +0.05 (+1.25%) | 25,378,578 |
| 18 Nov 2009 | CNY | 3.995 | 4.095 | 3.945 | 3.985 | 3.985 | +0.025 (+0.63%) | 21,947,860 |
| 17 Nov 2009 | CNY | 4 | 4 | 3.905 | 3.96 | 3.96 | -0.02 (-0.50%) | 13,810,564 |
| 16 Nov 2009 | CNY | 4.025 | 4.195 | 3.955 | 3.98 | 3.98 | +0.035 (+0.89%) | 28,895,506 |
