| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2009 | CNY | 7.19 | 7.28 | 7.125 | 7.265 | 7.265 | +0.14 (+1.96%) | 5,017,682 |
| 25 Dec 2009 | CNY | 7.105 | 7.19 | 7.075 | 7.125 | 7.125 | +0.02 (+0.28%) | 4,181,648 |
| 24 Dec 2009 | CNY | 6.9 | 7.125 | 6.9 | 7.105 | 7.105 | +0.19 (+2.75%) | 4,264,624 |
| 23 Dec 2009 | CNY | 6.85 | 6.97 | 6.795 | 6.915 | 6.915 | +0.07 (+1.02%) | 4,317,466 |
| 22 Dec 2009 | CNY | 7.08 | 7.08 | 6.8 | 6.845 | 6.845 | -0.16 (-2.28%) | 5,222,536 |
| 21 Dec 2009 | CNY | 6.98 | 7.095 | 6.905 | 7.005 | 7.005 | +0.025 (+0.36%) | 4,133,726 |
| 18 Dec 2009 | CNY | 7.19 | 7.27 | 6.955 | 6.98 | 6.98 | -0.245 (-3.39%) | 5,021,024 |
| 17 Dec 2009 | CNY | 7.42 | 7.475 | 7.21 | 7.225 | 7.225 | -0.2 (-2.69%) | 5,164,022 |
| 16 Dec 2009 | CNY | 7.5 | 7.57 | 7.4 | 7.425 | 7.425 | -0.16 (-2.11%) | 6,480,292 |
| 15 Dec 2009 | CNY | 7.62 | 7.74 | 7.555 | 7.585 | 7.585 | -0.03 (-0.39%) | 6,120,732 |
| 14 Dec 2009 | CNY | 7.685 | 7.7 | 7.425 | 7.615 | 7.615 | -0.1 (-1.30%) | 6,225,916 |
| 11 Dec 2009 | CNY | 7.61 | 7.825 | 7.61 | 7.715 | 7.715 | +0.11 (+1.45%) | 7,935,672 |
| 10 Dec 2009 | CNY | 7.715 | 7.745 | 7.505 | 7.605 | 7.605 | -0.03 (-0.39%) | 4,401,906 |
| 9 Dec 2009 | CNY | 7.635 | 7.795 | 7.575 | 7.635 | 7.635 | -0.09 (-1.17%) | 5,719,344 |
| 8 Dec 2009 | CNY | 7.72 | 7.805 | 7.57 | 7.725 | 7.725 | +0.005 (+0.06%) | 7,688,448 |
| 7 Dec 2009 | CNY | 7.59 | 7.805 | 7.59 | 7.72 | 7.72 | +0.07 (+0.92%) | 7,653,456 |
| 4 Dec 2009 | CNY | 7.89 | 7.99 | 7.5 | 7.65 | 7.65 | -0.3 (-3.77%) | 18,151,378 |
| 3 Dec 2009 | CNY | 7.85 | 8.05 | 7.78 | 7.95 | 7.95 | +0.095 (+1.21%) | 12,874,976 |
| 2 Dec 2009 | CNY | 7.865 | 7.98 | 7.76 | 7.855 | 7.855 | +0.035 (+0.45%) | 12,603,276 |
| 1 Dec 2009 | CNY | 7.65 | 7.865 | 7.55 | 7.82 | 7.82 | +0.11 (+1.43%) | 14,996,982 |
| 30 Nov 2009 | CNY | 7.4 | 7.765 | 7.33 | 7.71 | 7.71 | +0.395 (+5.40%) | 12,458,366 |
| 27 Nov 2009 | CNY | 7.425 | 7.65 | 7.225 | 7.315 | 7.315 | -0.29 (-3.81%) | 13,700,122 |
| 26 Nov 2009 | CNY | 8 | 8.25 | 7.455 | 7.605 | 7.605 | -0.38 (-4.76%) | 25,704,724 |
| 25 Nov 2009 | CNY | 7.275 | 7.985 | 7.25 | 7.985 | 7.985 | +0.665 (+9.08%) | 19,306,252 |
| 24 Nov 2009 | CNY | 7.85 | 7.98 | 7.25 | 7.32 | 7.32 | -0.475 (-6.09%) | 17,804,006 |
| 23 Nov 2009 | CNY | 7.6 | 7.835 | 7.58 | 7.795 | 7.795 | +0.185 (+2.43%) | 13,588,310 |
| 20 Nov 2009 | CNY | 7.55 | 7.79 | 7.49 | 7.61 | 7.61 | +0.095 (+1.26%) | 17,453,456 |
| 18 Nov 2009 | CNY | 7.54 | 7.585 | 7.4 | 7.515 | 7.515 | +0.005 (+0.07%) | 12,451,498 |
| 17 Nov 2009 | CNY | 7.4 | 7.6 | 7.36 | 7.51 | 7.51 | +0.1 (+1.35%) | 14,431,328 |
| 16 Nov 2009 | CNY | 7.3 | 7.49 | 7.235 | 7.41 | 7.41 | +0.195 (+2.70%) | 17,346,942 |
