| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2009 | CNY | 4.285 | 4.43 | 4.265 | 4.35 | 4.35 | +0.04 (+0.93%) | 24,729,342 |
| 24 Dec 2009 | CNY | 4.16 | 4.33 | 4.16 | 4.31 | 4.31 | +0.105 (+2.50%) | 22,264,590 |
| 23 Dec 2009 | CNY | 4.08 | 4.375 | 4.08 | 4.205 | 4.205 | +0.135 (+3.32%) | 23,190,014 |
| 22 Dec 2009 | CNY | 4.15 | 4.165 | 3.94 | 4.07 | 4.07 | -0.08 (-1.93%) | 16,641,286 |
| 21 Dec 2009 | CNY | 4.065 | 4.165 | 4.05 | 4.15 | 4.15 | +0.065 (+1.59%) | 12,890,202 |
| 18 Dec 2009 | CNY | 4.235 | 4.295 | 4.05 | 4.085 | 4.085 | -0.2 (-4.67%) | 17,590,218 |
| 17 Dec 2009 | CNY | 4.51 | 4.54 | 4.26 | 4.285 | 4.285 | -0.205 (-4.57%) | 21,553,586 |
| 16 Dec 2009 | CNY | 4.475 | 4.545 | 4.395 | 4.49 | 4.49 | 0.0 (0.0%) | 17,765,702 |
| 15 Dec 2009 | CNY | 4.375 | 4.56 | 4.325 | 4.49 | 4.49 | +0.075 (+1.70%) | 24,400,160 |
| 14 Dec 2009 | CNY | 4.34 | 4.44 | 4.19 | 4.415 | 4.415 | +0.06 (+1.38%) | 22,113,264 |
| 11 Dec 2009 | CNY | 4.475 | 4.49 | 4.34 | 4.355 | 4.355 | -0.085 (-1.91%) | 18,530,652 |
| 10 Dec 2009 | CNY | 4.425 | 4.51 | 4.375 | 4.44 | 4.44 | +0.035 (+0.79%) | 16,788,102 |
| 9 Dec 2009 | CNY | 4.49 | 4.525 | 4.375 | 4.405 | 4.405 | -0.175 (-3.82%) | 27,941,376 |
| 8 Dec 2009 | CNY | 4.525 | 4.72 | 4.485 | 4.58 | 4.58 | +0.055 (+1.22%) | 48,165,438 |
| 7 Dec 2009 | CNY | 4.405 | 4.585 | 4.335 | 4.525 | 4.525 | +0.12 (+2.72%) | 45,898,478 |
| 4 Dec 2009 | CNY | 4.65 | 4.715 | 4.285 | 4.405 | 4.405 | -0.215 (-4.65%) | 77,579,528 |
| 3 Dec 2009 | CNY | 4.745 | 4.745 | 4.54 | 4.62 | 4.62 | -0.06 (-1.28%) | 79,872,104 |
| 2 Dec 2009 | CNY | 4.28 | 4.68 | 4.26 | 4.68 | 4.68 | +0.425 (+9.99%) | 100,001,196 |
| 1 Dec 2009 | CNY | 4.115 | 4.26 | 4.105 | 4.255 | 4.255 | +0.125 (+3.03%) | 36,029,174 |
| 30 Nov 2009 | CNY | 3.975 | 4.195 | 3.95 | 4.13 | 4.13 | +0.23 (+5.90%) | 31,625,098 |
| 27 Nov 2009 | CNY | 3.905 | 4.06 | 3.865 | 3.9 | 3.9 | -0.01 (-0.26%) | 26,477,256 |
| 26 Nov 2009 | CNY | 4.165 | 4.19 | 3.89 | 3.91 | 3.91 | -0.28 (-6.68%) | 42,758,684 |
| 25 Nov 2009 | CNY | 4.005 | 4.195 | 3.98 | 4.19 | 4.19 | +0.15 (+3.71%) | 34,265,848 |
| 24 Nov 2009 | CNY | 4.4 | 4.4 | 4.01 | 4.04 | 4.04 | -0.32 (-7.34%) | 47,414,940 |
| 23 Nov 2009 | CNY | 4.245 | 4.4 | 4.235 | 4.36 | 4.36 | +0.11 (+2.59%) | 29,466,174 |
| 20 Nov 2009 | CNY | 4.29 | 4.315 | 4.2 | 4.25 | 4.25 | -0.06 (-1.39%) | 26,882,322 |
| 19 Nov 2009 | CNY | 4.21 | 4.385 | 4.195 | 4.31 | 4.31 | +0.09 (+2.13%) | 37,752,432 |
| 18 Nov 2009 | CNY | 4.21 | 4.245 | 4.15 | 4.22 | 4.22 | -0.02 (-0.47%) | 20,844,060 |
| 17 Nov 2009 | CNY | 4.225 | 4.26 | 4.115 | 4.24 | 4.24 | +0.035 (+0.83%) | 27,280,170 |
| 16 Nov 2009 | CNY | 4.245 | 4.275 | 4.165 | 4.205 | 4.205 | +0.01 (+0.24%) | 42,803,382 |
