| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | CNY | 1.8409 | 1.8672 | 1.7883 | 1.8455 | 1.8455 | +0.026 (+1.45%) | 40,427,374 |
| 28 Dec 2009 | CNY | 1.81 | 1.8533 | 1.8053 | 1.8192 | 1.8192 | +0.011 (+0.60%) | 33,383,158 |
| 25 Dec 2009 | CNY | 1.8223 | 1.8842 | 1.7991 | 1.8084 | 1.8084 | -0.04 (-2.17%) | 52,799,851 |
| 24 Dec 2009 | CNY | 1.81 | 1.895 | 1.7945 | 1.8486 | 1.8486 | +0.015 (+0.84%) | 82,828,018 |
| 23 Dec 2009 | CNY | 1.711 | 1.8486 | 1.7048 | 1.8332 | 1.8332 | +0.093 (+5.34%) | 81,614,065 |
| 22 Dec 2009 | CNY | 1.6352 | 1.7558 | 1.5934 | 1.7403 | 1.7403 | +0.108 (+6.63%) | 41,613,964 |
| 21 Dec 2009 | CNY | 1.5887 | 1.6475 | 1.5887 | 1.6321 | 1.6321 | +0.014 (+0.87%) | 9,661,215 |
| 18 Dec 2009 | CNY | 1.6862 | 1.7017 | 1.6089 | 1.6181 | 1.6181 | -0.09 (-5.26%) | 17,845,971 |
| 17 Dec 2009 | CNY | 1.7775 | 1.8053 | 1.7017 | 1.7079 | 1.7079 | -0.067 (-3.75%) | 23,579,172 |
| 16 Dec 2009 | CNY | 1.7775 | 1.8069 | 1.7574 | 1.7744 | 1.7744 | -0.012 (-0.69%) | 20,690,390 |
| 15 Dec 2009 | CNY | 1.8022 | 1.8486 | 1.7806 | 1.7868 | 1.7868 | -0.026 (-1.45%) | 39,715,311 |
| 14 Dec 2009 | CNY | 1.7481 | 1.8254 | 1.6862 | 1.8131 | 1.8131 | +0.064 (+3.63%) | 39,299,032 |
| 11 Dec 2009 | CNY | 1.7249 | 1.7759 | 1.7094 | 1.7496 | 1.7496 | +0.046 (+2.72%) | 25,832,157 |
| 10 Dec 2009 | CNY | 1.714 | 1.7434 | 1.6862 | 1.7032 | 1.7032 | +0.005 (+0.27%) | 11,751,192 |
| 9 Dec 2009 | CNY | 1.7233 | 1.745 | 1.6785 | 1.6986 | 1.6986 | -0.048 (-2.74%) | 15,514,458 |
| 8 Dec 2009 | CNY | 1.7403 | 1.7852 | 1.7156 | 1.7465 | 1.7465 | +0.006 (+0.36%) | 23,536,276 |
| 7 Dec 2009 | CNY | 1.6707 | 1.7481 | 1.6553 | 1.7403 | 1.7403 | +0.065 (+3.87%) | 20,853,172 |
| 4 Dec 2009 | CNY | 1.7651 | 1.7976 | 1.6522 | 1.6754 | 1.6754 | -0.09 (-5.08%) | 40,254,028 |
| 3 Dec 2009 | CNY | 1.779 | 1.7821 | 1.7342 | 1.7651 | 1.7651 | -0.017 (-0.95%) | 23,469,493 |
| 2 Dec 2009 | CNY | 1.7605 | 1.7914 | 1.7434 | 1.7821 | 1.7821 | +0.022 (+1.23%) | 38,076,733 |
| 1 Dec 2009 | CNY | 1.6661 | 1.7682 | 1.6645 | 1.7605 | 1.7605 | +0.099 (+5.96%) | 31,852,178 |
| 30 Nov 2009 | CNY | 1.5903 | 1.6707 | 1.5903 | 1.6615 | 1.6615 | +0.074 (+4.68%) | 28,374,586 |
| 27 Nov 2009 | CNY | 1.6754 | 1.7017 | 1.5624 | 1.5872 | 1.5872 | -0.133 (-7.73%) | 36,396,785 |
| 26 Nov 2009 | CNY | 1.8254 | 1.8935 | 1.7017 | 1.7202 | 1.7202 | -0.13 (-7.03%) | 63,160,189 |
| 25 Nov 2009 | CNY | 1.6862 | 1.8641 | 1.68 | 1.8502 | 1.8502 | +0.121 (+6.98%) | 77,249,804 |
| 24 Nov 2009 | CNY | 1.7512 | 1.9059 | 1.7048 | 1.7295 | 1.7295 | -0.015 (-0.89%) | 96,486,513 |
| 23 Nov 2009 | CNY | 1.7249 | 1.7496 | 1.6924 | 1.745 | 1.745 | +0.029 (+1.71%) | 38,025,944 |
| 20 Nov 2009 | CNY | 1.7326 | 1.7481 | 1.7017 | 1.7156 | 1.7156 | -0.015 (-0.90%) | 30,782,551 |
| 19 Nov 2009 | CNY | 1.6816 | 1.7605 | 1.6738 | 1.7311 | 1.7311 | +0.046 (+2.75%) | 46,380,748 |
| 18 Nov 2009 | CNY | 1.6862 | 1.7079 | 1.6553 | 1.6847 | 1.6847 | -0.015 (-0.91%) | 33,213,064 |
