| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2009 | CNY | 7.425 | 7.62 | 7.295 | 7.455 | 7.455 | +0.005 (+0.07%) | 46,186,556 |
| 29 Dec 2009 | CNY | 7.465 | 7.55 | 7.3 | 7.45 | 7.45 | -0.115 (-1.52%) | 43,921,284 |
| 28 Dec 2009 | CNY | 7.055 | 7.58 | 7.025 | 7.565 | 7.565 | +0.595 (+8.54%) | 56,010,790 |
| 25 Dec 2009 | CNY | 6.725 | 7.09 | 6.65 | 6.97 | 6.97 | +0.22 (+3.26%) | 39,538,888 |
| 24 Dec 2009 | CNY | 6.64 | 6.84 | 6.575 | 6.75 | 6.75 | +0.11 (+1.66%) | 41,594,966 |
| 23 Dec 2009 | CNY | 6.405 | 6.775 | 6.325 | 6.64 | 6.64 | +0.215 (+3.35%) | 50,293,144 |
| 22 Dec 2009 | CNY | 6.275 | 6.685 | 6.205 | 6.425 | 6.425 | +0.11 (+1.74%) | 50,141,618 |
| 21 Dec 2009 | CNY | 6.35 | 6.395 | 6.05 | 6.315 | 6.315 | -0.02 (-0.32%) | 29,546,470 |
| 18 Dec 2009 | CNY | 5.95 | 6.59 | 5.915 | 6.335 | 6.335 | +0.315 (+5.23%) | 45,843,740 |
| 17 Dec 2009 | CNY | 6.355 | 6.41 | 6.02 | 6.02 | 6.02 | -0.305 (-4.82%) | 26,197,194 |
| 16 Dec 2009 | CNY | 6.285 | 6.4 | 6.2 | 6.325 | 6.325 | +0.025 (+0.40%) | 22,868,946 |
| 15 Dec 2009 | CNY | 6.345 | 6.505 | 6.265 | 6.3 | 6.3 | -0.11 (-1.72%) | 38,303,454 |
| 14 Dec 2009 | CNY | 5.99 | 6.445 | 5.925 | 6.41 | 6.41 | +0.485 (+8.19%) | 45,008,166 |
| 11 Dec 2009 | CNY | 6.05 | 6.135 | 5.915 | 5.925 | 5.925 | -0.13 (-2.15%) | 21,386,094 |
| 10 Dec 2009 | CNY | 6.1 | 6.245 | 5.955 | 6.055 | 6.055 | -0.04 (-0.66%) | 29,335,404 |
| 9 Dec 2009 | CNY | 5.925 | 6.175 | 5.865 | 6.095 | 6.095 | +0.06 (+0.99%) | 46,210,276 |
| 8 Dec 2009 | CNY | 5.88 | 6.18 | 5.76 | 6.035 | 6.035 | +0.145 (+2.46%) | 59,932,808 |
| 7 Dec 2009 | CNY | 5.53 | 5.94 | 5.53 | 5.89 | 5.89 | +0.365 (+6.61%) | 42,213,668 |
| 4 Dec 2009 | CNY | 5.675 | 5.725 | 5.415 | 5.525 | 5.525 | -0.145 (-2.56%) | 21,155,848 |
| 3 Dec 2009 | CNY | 5.63 | 5.71 | 5.595 | 5.67 | 5.67 | +0.045 (+0.80%) | 18,026,570 |
| 2 Dec 2009 | CNY | 5.55 | 5.65 | 5.515 | 5.625 | 5.625 | +0.08 (+1.44%) | 19,266,106 |
| 1 Dec 2009 | CNY | 5.39 | 5.55 | 5.365 | 5.545 | 5.545 | +0.135 (+2.50%) | 15,497,454 |
| 30 Nov 2009 | CNY | 5.275 | 5.42 | 5.25 | 5.41 | 5.41 | +0.185 (+3.54%) | 14,080,458 |
| 27 Nov 2009 | CNY | 5.275 | 5.375 | 5.205 | 5.225 | 5.225 | -0.1 (-1.88%) | 16,310,500 |
| 26 Nov 2009 | CNY | 5.645 | 5.655 | 5.27 | 5.325 | 5.325 | -0.31 (-5.50%) | 24,920,454 |
| 25 Nov 2009 | CNY | 5.5 | 5.645 | 5.415 | 5.635 | 5.635 | +0.105 (+1.90%) | 21,717,866 |
| 24 Nov 2009 | CNY | 5.925 | 5.945 | 5.5 | 5.53 | 5.53 | -0.385 (-6.51%) | 34,870,166 |
| 23 Nov 2009 | CNY | 5.885 | 5.92 | 5.815 | 5.915 | 5.915 | +0.055 (+0.94%) | 22,863,124 |
| 20 Nov 2009 | CNY | 5.825 | 5.92 | 5.79 | 5.86 | 5.86 | -0.005 (-0.09%) | 27,311,328 |
| 19 Nov 2009 | CNY | 5.675 | 5.865 | 5.665 | 5.865 | 5.865 | +0.195 (+3.44%) | 34,513,222 |
