| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | CNY | 6.98 | 7.058 | 6.82 | 6.976 | 6.976 | +0.056 (+0.81%) | 11,780,550 |
| 28 Dec 2009 | CNY | 6.776 | 6.996 | 6.776 | 6.92 | 6.92 | +0.22 (+3.28%) | 12,659,955 |
| 25 Dec 2009 | CNY | 6.68 | 6.78 | 6.57 | 6.7 | 6.7 | -0.002 (-0.03%) | 7,614,475 |
| 24 Dec 2009 | CNY | 6.402 | 6.708 | 6.278 | 6.702 | 6.702 | +0.306 (+4.78%) | 11,134,515 |
| 23 Dec 2009 | CNY | 6.278 | 6.436 | 6.2 | 6.396 | 6.396 | +0.158 (+2.53%) | 9,519,450 |
| 22 Dec 2009 | CNY | 6.506 | 6.538 | 6.176 | 6.238 | 6.238 | -0.24 (-3.70%) | 5,692,560 |
| 21 Dec 2009 | CNY | 6.39 | 6.634 | 6.378 | 6.478 | 6.478 | +0.098 (+1.54%) | 7,492,015 |
| 18 Dec 2009 | CNY | 6.48 | 6.584 | 6.3 | 6.38 | 6.38 | -0.212 (-3.22%) | 7,522,140 |
| 17 Dec 2009 | CNY | 6.88 | 6.97 | 6.562 | 6.592 | 6.592 | -0.348 (-5.01%) | 8,339,480 |
| 16 Dec 2009 | CNY | 6.9 | 7 | 6.76 | 6.94 | 6.94 | +0.038 (+0.55%) | 6,883,450 |
| 15 Dec 2009 | CNY | 6.864 | 7.038 | 6.864 | 6.902 | 6.902 | +0.038 (+0.55%) | 6,838,830 |
| 14 Dec 2009 | CNY | 7 | 7.006 | 6.756 | 6.864 | 6.864 | -0.176 (-2.50%) | 12,060,380 |
| 11 Dec 2009 | CNY | 6.928 | 7.274 | 6.926 | 7.04 | 7.04 | +0.106 (+1.53%) | 15,053,105 |
| 10 Dec 2009 | CNY | 6.9 | 7.034 | 6.88 | 6.934 | 6.934 | +0.072 (+1.05%) | 11,089,120 |
| 9 Dec 2009 | CNY | 6.922 | 7.008 | 6.84 | 6.862 | 6.862 | -0.21 (-2.97%) | 9,167,085 |
| 8 Dec 2009 | CNY | 7.17 | 7.18 | 6.9 | 7.072 | 7.072 | -0.142 (-1.97%) | 14,632,195 |
| 7 Dec 2009 | CNY | 7 | 7.4 | 7 | 7.214 | 7.214 | +0.114 (+1.61%) | 27,010,980 |
| 4 Dec 2009 | CNY | 7.5 | 7.65 | 6.914 | 7.1 | 7.1 | -0.116 (-1.61%) | 43,236,240 |
| 3 Dec 2009 | CNY | 6.57 | 7.216 | 6.522 | 7.216 | 7.216 | +0.656 (+10%) | 28,185,890 |
| 2 Dec 2009 | CNY | 6.65 | 6.68 | 6.514 | 6.56 | 6.56 | -0.01 (-0.15%) | 11,152,280 |
| 1 Dec 2009 | CNY | 6.32 | 6.582 | 6.264 | 6.57 | 6.57 | +0.244 (+3.86%) | 16,762,245 |
| 30 Nov 2009 | CNY | 6.118 | 6.34 | 6.08 | 6.326 | 6.326 | +0.326 (+5.43%) | 13,777,395 |
| 27 Nov 2009 | CNY | 6.02 | 6.268 | 5.9 | 6 | 6 | -0.19 (-3.07%) | 14,991,890 |
| 26 Nov 2009 | CNY | 6.584 | 6.668 | 6.144 | 6.19 | 6.19 | -0.392 (-5.96%) | 30,633,140 |
| 25 Nov 2009 | CNY | 6.478 | 6.62 | 6.442 | 6.582 | 6.582 | +0.152 (+2.36%) | 17,174,765 |
| 24 Nov 2009 | CNY | 6.822 | 6.96 | 6.4 | 6.43 | 6.43 | -0.386 (-5.66%) | 24,771,085 |
| 23 Nov 2009 | CNY | 6.444 | 6.824 | 6.444 | 6.816 | 6.816 | +0.374 (+5.81%) | 24,442,265 |
| 20 Nov 2009 | CNY | 6.47 | 6.636 | 6.44 | 6.442 | 6.442 | -0.098 (-1.50%) | 20,274,100 |
| 19 Nov 2009 | CNY | 6.302 | 6.66 | 6.252 | 6.54 | 6.54 | +0.238 (+3.78%) | 26,722,750 |
| 18 Nov 2009 | CNY | 6.16 | 6.34 | 6.14 | 6.302 | 6.302 | +0.126 (+2.04%) | 19,122,655 |
