| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | CNY | 2.718 | 2.735 | 2.6021 | 2.7123 | 2.7123 | -0.044 (-1.58%) | 16,404,955 |
| 18 Dec 2009 | CNY | 2.868 | 2.8965 | 2.754 | 2.7559 | 2.7559 | -0.156 (-5.35%) | 23,761,945 |
| 17 Dec 2009 | CNY | 2.8965 | 2.9934 | 2.8699 | 2.9117 | 2.9117 | +0.027 (+0.92%) | 62,235,722 |
| 16 Dec 2009 | CNY | 2.8756 | 2.9383 | 2.83 | 2.8851 | 2.8851 | -0.006 (-0.20%) | 36,713,561 |
| 15 Dec 2009 | CNY | 2.754 | 2.906 | 2.7445 | 2.8908 | 2.8908 | +0.137 (+4.97%) | 47,946,828 |
| 14 Dec 2009 | CNY | 2.792 | 2.7958 | 2.6629 | 2.754 | 2.754 | -0.046 (-1.63%) | 17,152,059 |
| 11 Dec 2009 | CNY | 2.7293 | 2.8243 | 2.7066 | 2.7996 | 2.7996 | +0.089 (+3.29%) | 32,810,090 |
| 10 Dec 2009 | CNY | 2.6705 | 2.7218 | 2.6705 | 2.7104 | 2.7104 | +0.051 (+1.93%) | 9,962,485 |
| 9 Dec 2009 | CNY | 2.7161 | 2.7597 | 2.6572 | 2.6591 | 2.6591 | -0.068 (-2.50%) | 14,978,882 |
| 8 Dec 2009 | CNY | 2.7749 | 2.7939 | 2.6933 | 2.7274 | 2.7274 | -0.046 (-1.64%) | 16,380,346 |
| 7 Dec 2009 | CNY | 2.7388 | 2.7882 | 2.7009 | 2.773 | 2.773 | +0.034 (+1.25%) | 16,484,967 |
| 4 Dec 2009 | CNY | 2.83 | 2.8984 | 2.6762 | 2.7388 | 2.7388 | -0.097 (-3.42%) | 38,439,886 |
| 3 Dec 2009 | CNY | 2.8205 | 2.8946 | 2.8015 | 2.8357 | 2.8357 | -0.015 (-0.53%) | 33,480,629 |
| 2 Dec 2009 | CNY | 2.8015 | 2.8718 | 2.7464 | 2.8509 | 2.8509 | +0.042 (+1.49%) | 55,971,541 |
| 1 Dec 2009 | CNY | 2.6116 | 2.8471 | 2.6116 | 2.8091 | 2.8091 | +0.209 (+8.03%) | 44,773,765 |
| 30 Nov 2009 | CNY | 2.4976 | 2.6002 | 2.4976 | 2.6002 | 2.6002 | +0.112 (+4.51%) | 11,097,809 |
| 27 Nov 2009 | CNY | 2.4862 | 2.5812 | 2.4729 | 2.4881 | 2.4881 | -0.044 (-1.73%) | 14,443,564 |
| 26 Nov 2009 | CNY | 2.6838 | 2.7028 | 2.5299 | 2.5318 | 2.5318 | -0.152 (-5.66%) | 25,496,831 |
| 25 Nov 2009 | CNY | 2.5964 | 2.6933 | 2.5698 | 2.6838 | 2.6838 | +0.059 (+2.24%) | 27,498,373 |
| 24 Nov 2009 | CNY | 2.8395 | 2.849 | 2.6211 | 2.6249 | 2.6249 | -0.207 (-7.31%) | 35,019,789 |
| 23 Nov 2009 | CNY | 2.792 | 2.8338 | 2.735 | 2.8319 | 2.8319 | +0.061 (+2.19%) | 28,242,734 |
| 20 Nov 2009 | CNY | 2.7085 | 2.8186 | 2.6876 | 2.7711 | 2.7711 | +0.063 (+2.31%) | 35,927,001 |
| 19 Nov 2009 | CNY | 2.6477 | 2.7161 | 2.6401 | 2.7085 | 2.7085 | +0.068 (+2.59%) | 22,949,003 |
| 18 Nov 2009 | CNY | 2.6952 | 2.7123 | 2.6211 | 2.6401 | 2.6401 | -0.053 (-1.98%) | 24,101,385 |
| 17 Nov 2009 | CNY | 2.7218 | 2.7312 | 2.68 | 2.6933 | 2.6933 | -0.023 (-0.84%) | 21,984,718 |
| 16 Nov 2009 | CNY | 2.6914 | 2.7502 | 2.6686 | 2.7161 | 2.7161 | +0.044 (+1.64%) | 48,888,705 |
| 13 Nov 2009 | CNY | 2.6021 | 2.6819 | 2.5945 | 2.6724 | 2.6724 | +0.034 (+1.30%) | 33,624,585 |
| 12 Nov 2009 | CNY | 2.6382 | 2.6781 | 2.6021 | 2.6382 | 2.6382 | +0.002 (+0.07%) | 29,060,246 |
| 11 Nov 2009 | CNY | 2.5413 | 2.6781 | 2.5166 | 2.6363 | 2.6363 | +0.089 (+3.51%) | 43,266,164 |
| 10 Nov 2009 | CNY | 2.5147 | 2.5622 | 2.4881 | 2.547 | 2.547 | +0.042 (+1.67%) | 22,802,767 |
