| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2009 | CNY | 6.0833 | 6.2667 | 6.0233 | 6.1833 | 6.1833 | +0.097 (+1.59%) | 10,251,132 |
| 30 Dec 2009 | CNY | 6.2333 | 6.3 | 6 | 6.0867 | 6.0867 | -0.18 (-2.87%) | 13,071,849 |
| 28 Dec 2009 | CNY | 6.0667 | 6.3267 | 5.9833 | 6.2667 | 6.2667 | +0.217 (+3.58%) | 16,415,286 |
| 25 Dec 2009 | CNY | 6.0333 | 6.1733 | 5.9333 | 6.05 | 6.05 | +0.01 (+0.17%) | 14,128,740 |
| 24 Dec 2009 | CNY | 5.9333 | 6.2267 | 5.8933 | 6.04 | 6.04 | +0.043 (+0.72%) | 24,256,077 |
| 23 Dec 2009 | CNY | 5.69 | 6.0333 | 5.5933 | 5.9967 | 5.9967 | +0.26 (+4.53%) | 27,494,679 |
| 22 Dec 2009 | CNY | 5.5567 | 5.79 | 5.4467 | 5.7367 | 5.7367 | +0.22 (+3.99%) | 21,864,543 |
| 21 Dec 2009 | CNY | 5.6433 | 5.6667 | 5.3967 | 5.5167 | 5.5167 | -0.04 (-0.72%) | 8,231,022 |
| 18 Dec 2009 | CNY | 5.46 | 5.7067 | 5.36 | 5.5567 | 5.5567 | +0.09 (+1.65%) | 14,709,909 |
| 17 Dec 2009 | CNY | 5.43 | 5.5133 | 5.3733 | 5.4667 | 5.4667 | +0.037 (+0.68%) | 8,055,885 |
| 16 Dec 2009 | CNY | 5.57 | 5.6667 | 5.3533 | 5.43 | 5.43 | -0.237 (-4.18%) | 14,163,372 |
| 15 Dec 2009 | CNY | 5.55 | 5.75 | 5.4667 | 5.6667 | 5.6667 | +0.117 (+2.10%) | 14,877,474 |
| 14 Dec 2009 | CNY | 5.53 | 5.57 | 5.35 | 5.55 | 5.55 | +0.033 (+0.60%) | 6,660,660 |
| 11 Dec 2009 | CNY | 5.6167 | 5.6367 | 5.5 | 5.5167 | 5.5167 | -0.11 (-1.95%) | 6,373,458 |
| 10 Dec 2009 | CNY | 5.7 | 5.7333 | 5.5333 | 5.6267 | 5.6267 | -0.07 (-1.23%) | 7,234,083 |
| 9 Dec 2009 | CNY | 5.66 | 5.7333 | 5.5867 | 5.6967 | 5.6967 | +0.013 (+0.24%) | 6,319,923 |
| 8 Dec 2009 | CNY | 5.7333 | 5.77 | 5.5667 | 5.6833 | 5.6833 | -0.033 (-0.58%) | 8,087,148 |
| 7 Dec 2009 | CNY | 5.7267 | 5.7333 | 5.6233 | 5.7167 | 5.7167 | -0.017 (-0.29%) | 9,948,366 |
| 4 Dec 2009 | CNY | 5.8067 | 5.9 | 5.4433 | 5.7333 | 5.7333 | -0.073 (-1.26%) | 14,957,208 |
| 3 Dec 2009 | CNY | 5.86 | 6 | 5.74 | 5.8067 | 5.8067 | -0.047 (-0.80%) | 11,512,623 |
| 2 Dec 2009 | CNY | 5.8 | 6.0367 | 5.7667 | 5.8533 | 5.8533 | +0.053 (+0.92%) | 21,190,947 |
| 1 Dec 2009 | CNY | 5.7667 | 5.8467 | 5.66 | 5.8 | 5.8 | +0.103 (+1.81%) | 17,338,716 |
| 30 Nov 2009 | CNY | 5.3933 | 5.7167 | 5.3267 | 5.6967 | 5.6967 | +0.397 (+7.48%) | 17,043,252 |
| 27 Nov 2009 | CNY | 5.5 | 5.5 | 5.25 | 5.3 | 5.3 | -0.3 (-5.36%) | 10,874,631 |
| 26 Nov 2009 | CNY | 5.5167 | 5.7533 | 5.51 | 5.6 | 5.6 | +0.09 (+1.63%) | 29,304,099 |
| 25 Nov 2009 | CNY | 5.1467 | 5.5167 | 5.1467 | 5.51 | 5.51 | +0.3 (+5.76%) | 11,903,754 |
| 24 Nov 2009 | CNY | 5.61 | 5.63 | 5.1167 | 5.21 | 5.21 | -0.373 (-6.69%) | 15,116,451 |
| 23 Nov 2009 | CNY | 5.4833 | 5.5933 | 5.4833 | 5.5833 | 5.5833 | +0.123 (+2.26%) | 13,515,141 |
| 20 Nov 2009 | CNY | 5.4167 | 5.5667 | 5.32 | 5.46 | 5.46 | +0.053 (+0.99%) | 13,751,565 |
| 19 Nov 2009 | CNY | 5.2833 | 5.45 | 5.2367 | 5.4067 | 5.4067 | +0.153 (+2.92%) | 19,369,968 |
