| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2009 | CNY | 7.7638 | 7.9783 | 7.5937 | 7.8107 | 7.8107 | -0.007 (-0.09%) | 9,235,378 |
| 25 Dec 2009 | CNY | 7.3841 | 7.8181 | 7.214 | 7.8181 | 7.8181 | +0.505 (+6.91%) | 9,189,614 |
| 24 Dec 2009 | CNY | 7.2239 | 7.3644 | 7.0907 | 7.3126 | 7.3126 | +0.116 (+1.61%) | 9,806,475 |
| 23 Dec 2009 | CNY | 6.7752 | 7.3965 | 6.6815 | 7.1967 | 7.1967 | +0.417 (+6.14%) | 12,386,804 |
| 22 Dec 2009 | CNY | 6.6297 | 6.9551 | 6.5853 | 6.7801 | 6.7801 | +0.148 (+2.23%) | 11,080,894 |
| 21 Dec 2009 | CNY | 6.4127 | 6.6568 | 6.4127 | 6.6322 | 6.6322 | +0.227 (+3.54%) | 4,566,836 |
| 18 Dec 2009 | CNY | 6.324 | 6.6568 | 6.3166 | 6.4053 | 6.4053 | +0.007 (+0.12%) | 6,920,233 |
| 17 Dec 2009 | CNY | 6.605 | 6.7012 | 6.356 | 6.3979 | 6.3979 | -0.234 (-3.53%) | 3,867,976 |
| 16 Dec 2009 | CNY | 6.4053 | 6.6889 | 6.3116 | 6.6322 | 6.6322 | +0.222 (+3.46%) | 9,603,585 |
| 15 Dec 2009 | CNY | 6.5089 | 6.6839 | 6.356 | 6.4103 | 6.4103 | -0.099 (-1.51%) | 6,250,628 |
| 14 Dec 2009 | CNY | 6.4349 | 6.573 | 6.3141 | 6.5089 | 6.5089 | +0.042 (+0.65%) | 2,733,792 |
| 11 Dec 2009 | CNY | 6.5828 | 6.6272 | 6.4571 | 6.467 | 6.467 | -0.074 (-1.13%) | 3,582,608 |
| 10 Dec 2009 | CNY | 6.2254 | 6.5483 | 6.2254 | 6.5409 | 6.5409 | +0.316 (+5.07%) | 6,292,774 |
| 9 Dec 2009 | CNY | 6.361 | 6.43 | 6.2081 | 6.2254 | 6.2254 | -0.141 (-2.21%) | 3,440,201 |
| 8 Dec 2009 | CNY | 6.499 | 6.5064 | 6.3116 | 6.3659 | 6.3659 | -0.069 (-1.07%) | 3,063,220 |
| 7 Dec 2009 | CNY | 6.43 | 6.5015 | 6.3116 | 6.4349 | 6.4349 | +0.017 (+0.27%) | 3,648,453 |
| 4 Dec 2009 | CNY | 6.7258 | 6.7801 | 6.2747 | 6.4177 | 6.4177 | -0.33 (-4.89%) | 5,546,912 |
| 3 Dec 2009 | CNY | 6.6864 | 6.8417 | 6.5828 | 6.748 | 6.748 | +0.059 (+0.88%) | 6,739,838 |
| 2 Dec 2009 | CNY | 6.7184 | 6.7308 | 6.61 | 6.6889 | 6.6889 | +0.03 (+0.44%) | 4,716,998 |
| 1 Dec 2009 | CNY | 6.5705 | 6.716 | 6.5089 | 6.6593 | 6.6593 | +0.057 (+0.86%) | 5,527,285 |
| 30 Nov 2009 | CNY | 6.3536 | 6.6617 | 6.2697 | 6.6026 | 6.6026 | +0.249 (+3.92%) | 6,073,105 |
| 27 Nov 2009 | CNY | 6.1637 | 6.4053 | 6.0651 | 6.3536 | 6.3536 | +0.178 (+2.88%) | 8,848,508 |
| 26 Nov 2009 | CNY | 6.5533 | 6.5582 | 6.1637 | 6.176 | 6.176 | -0.409 (-6.22%) | 6,095,693 |
| 25 Nov 2009 | CNY | 6.3314 | 6.6248 | 6.319 | 6.5853 | 6.5853 | +0.2 (+3.13%) | 6,486,975 |
| 24 Nov 2009 | CNY | 6.8984 | 6.965 | 6.3018 | 6.3856 | 6.3856 | -0.493 (-7.17%) | 11,403,590 |
| 23 Nov 2009 | CNY | 6.7012 | 6.9428 | 6.6593 | 6.8787 | 6.8787 | +0.173 (+2.57%) | 6,095,555 |
| 20 Nov 2009 | CNY | 6.5261 | 6.8417 | 6.4103 | 6.7061 | 6.7061 | +0.197 (+3.03%) | 6,796,667 |
| 19 Nov 2009 | CNY | 6.5779 | 6.6001 | 6.4645 | 6.5089 | 6.5089 | -0.01 (-0.15%) | 4,145,252 |
| 18 Nov 2009 | CNY | 6.6469 | 6.6568 | 6.4103 | 6.5187 | 6.5187 | -0.133 (-2.00%) | 5,229,976 |
| 17 Nov 2009 | CNY | 6.4793 | 6.8023 | 6.4226 | 6.6519 | 6.6519 | +0.123 (+1.89%) | 6,011,519 |
