| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | CNY | 5.4188 | 5.4496 | 5.2752 | 5.3333 | 5.3333 | -0.044 (-0.83%) | 6,547,416 |
| 28 Dec 2009 | CNY | 5.2068 | 5.3778 | 5.2034 | 5.3778 | 5.3778 | +0.178 (+3.42%) | 5,516,383 |
| 25 Dec 2009 | CNY | 5.1282 | 5.2615 | 5.094 | 5.2 | 5.2 | +0.014 (+0.26%) | 3,765,659 |
| 24 Dec 2009 | CNY | 5.053 | 5.1966 | 4.9675 | 5.1863 | 5.1863 | +0.191 (+3.83%) | 3,976,490 |
| 23 Dec 2009 | CNY | 4.9778 | 5.0154 | 4.8889 | 4.9949 | 4.9949 | +0.021 (+0.41%) | 3,594,781 |
| 22 Dec 2009 | CNY | 5.1692 | 5.2171 | 4.9162 | 4.9744 | 4.9744 | -0.161 (-3.13%) | 3,855,249 |
| 18 Dec 2009 | CNY | 5.0872 | 5.2171 | 5.0188 | 5.135 | 5.135 | +0.024 (+0.47%) | 5,584,863 |
| 17 Dec 2009 | CNY | 5.4222 | 5.4803 | 5.094 | 5.1111 | 5.1111 | -0.318 (-5.86%) | 9,203,734 |
| 16 Dec 2009 | CNY | 5.5111 | 5.5453 | 5.4256 | 5.4291 | 5.4291 | -0.092 (-1.67%) | 5,811,580 |
| 15 Dec 2009 | CNY | 5.6 | 5.665 | 5.4906 | 5.5214 | 5.5214 | -0.085 (-1.52%) | 7,845,508 |
| 14 Dec 2009 | CNY | 5.7094 | 5.7436 | 5.4769 | 5.6068 | 5.6068 | -0.192 (-3.30%) | 13,397,319 |
| 11 Dec 2009 | CNY | 5.5795 | 5.8974 | 5.5077 | 5.7983 | 5.7983 | +0.239 (+4.30%) | 32,292,438 |
| 10 Dec 2009 | CNY | 5.3675 | 5.641 | 5.2923 | 5.559 | 5.559 | +0.219 (+4.10%) | 9,978,485 |
| 9 Dec 2009 | CNY | 5.347 | 5.3675 | 5.265 | 5.3402 | 5.3402 | -0.041 (-0.76%) | 4,638,008 |
| 8 Dec 2009 | CNY | 5.3744 | 5.4154 | 5.2992 | 5.3812 | 5.3812 | +0.014 (+0.26%) | 6,230,454 |
| 7 Dec 2009 | CNY | 5.3299 | 5.4017 | 5.2479 | 5.3675 | 5.3675 | +0.041 (+0.77%) | 5,595,486 |
| 4 Dec 2009 | CNY | 5.4598 | 5.6205 | 5.1897 | 5.3265 | 5.3265 | -0.133 (-2.44%) | 10,877,507 |
| 3 Dec 2009 | CNY | 5.4735 | 5.5385 | 5.3846 | 5.4598 | 5.4598 | -0.096 (-1.72%) | 8,316,921 |
| 2 Dec 2009 | CNY | 5.4359 | 5.7744 | 5.4359 | 5.5556 | 5.5556 | +0.127 (+2.33%) | 17,117,369 |
| 1 Dec 2009 | CNY | 5.2342 | 5.5214 | 5.1692 | 5.4291 | 5.4291 | +0.195 (+3.72%) | 11,028,759 |
| 30 Nov 2009 | CNY | 5.0701 | 5.2786 | 5.0598 | 5.2342 | 5.2342 | +0.164 (+3.24%) | 7,541,284 |
| 27 Nov 2009 | CNY | 5.0086 | 5.1556 | 4.9231 | 5.0701 | 5.0701 | +0.055 (+1.09%) | 7,583,641 |
| 26 Nov 2009 | CNY | 5.3504 | 5.3744 | 4.9983 | 5.0154 | 5.0154 | -0.325 (-6.08%) | 9,343,108 |
| 25 Nov 2009 | CNY | 5.2171 | 5.3539 | 5.2137 | 5.3402 | 5.3402 | +0.127 (+2.43%) | 7,180,450 |
| 24 Nov 2009 | CNY | 5.5419 | 5.5761 | 5.2 | 5.2137 | 5.2137 | -0.335 (-6.04%) | 13,841,430 |
| 23 Nov 2009 | CNY | 5.4598 | 5.6 | 5.4291 | 5.5487 | 5.5487 | +0.058 (+1.06%) | 9,802,002 |
| 20 Nov 2009 | CNY | 5.5658 | 5.5966 | 5.4359 | 5.4906 | 5.4906 | -0.185 (-3.25%) | 19,414,254 |
| 19 Nov 2009 | CNY | 5.8051 | 5.8051 | 5.641 | 5.6752 | 5.6752 | -0.079 (-1.37%) | 23,768,318 |
| 18 Nov 2009 | CNY | 5.812 | 5.9043 | 5.6479 | 5.7539 | 5.7539 | +0.027 (+0.48%) | 17,425,672 |
| 17 Nov 2009 | CNY | 5.7299 | 5.8086 | 5.5727 | 5.7265 | 5.7265 | +0.082 (+1.45%) | 19,181,377 |
