| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2009 | CNY | 8.2594 | 8.8881 | 8.1854 | 8.7155 | 8.7155 | +0.481 (+5.84%) | 9,760,381 |
| 30 Dec 2009 | CNY | 8.4566 | 8.4648 | 8.0991 | 8.2347 | 8.2347 | -0.181 (-2.15%) | 7,462,719 |
| 29 Dec 2009 | CNY | 8.547 | 8.5758 | 8.2183 | 8.4155 | 8.4155 | -0.049 (-0.58%) | 8,518,838 |
| 28 Dec 2009 | CNY | 8.169 | 8.4895 | 8.0539 | 8.4648 | 8.4648 | +0.357 (+4.41%) | 13,270,542 |
| 25 Dec 2009 | CNY | 8.0498 | 8.2922 | 7.9019 | 8.1073 | 8.1073 | +0.074 (+0.92%) | 9,098,179 |
| 24 Dec 2009 | CNY | 7.9306 | 8.0827 | 7.8361 | 8.0334 | 8.0334 | +0.09 (+1.14%) | 8,241,442 |
| 23 Dec 2009 | CNY | 7.6841 | 7.9553 | 7.5238 | 7.943 | 7.943 | +0.28 (+3.65%) | 6,816,299 |
| 22 Dec 2009 | CNY | 7.8033 | 7.9306 | 7.5814 | 7.6635 | 7.6635 | -0.263 (-3.32%) | 6,024,965 |
| 21 Dec 2009 | CNY | 7.8485 | 7.9635 | 7.5238 | 7.9265 | 7.9265 | -0.169 (-2.08%) | 12,131,033 |
| 18 Dec 2009 | CNY | 7.9676 | 8.4443 | 7.9676 | 8.095 | 8.095 | +0.132 (+1.65%) | 25,452,487 |
| 17 Dec 2009 | CNY | 8.1279 | 8.1649 | 7.9224 | 7.9635 | 7.9635 | -0.255 (-3.10%) | 16,334,729 |
| 16 Dec 2009 | CNY | 7.5362 | 8.3005 | 7.5362 | 8.2183 | 8.2183 | +0.653 (+8.64%) | 20,196,392 |
| 15 Dec 2009 | CNY | 7.4786 | 7.6225 | 7.4047 | 7.5649 | 7.5649 | +0.107 (+1.43%) | 3,236,768 |
| 14 Dec 2009 | CNY | 7.4581 | 7.5773 | 7.2403 | 7.4581 | 7.4581 | -0.078 (-1.04%) | 3,658,798 |
| 11 Dec 2009 | CNY | 7.6635 | 7.7046 | 7.5074 | 7.5362 | 7.5362 | -0.078 (-1.02%) | 3,070,821 |
| 10 Dec 2009 | CNY | 7.417 | 7.7375 | 7.417 | 7.6142 | 7.6142 | +0.23 (+3.12%) | 5,406,003 |
| 9 Dec 2009 | CNY | 7.5526 | 7.7005 | 7.3595 | 7.3841 | 7.3841 | -0.197 (-2.60%) | 7,536,985 |
| 8 Dec 2009 | CNY | 7.5978 | 7.7827 | 7.4786 | 7.5814 | 7.5814 | -0.049 (-0.65%) | 5,584,099 |
| 7 Dec 2009 | CNY | 7.606 | 7.6759 | 7.5321 | 7.6307 | 7.6307 | +0.07 (+0.92%) | 3,018,861 |
| 4 Dec 2009 | CNY | 7.7375 | 7.7827 | 7.3307 | 7.5608 | 7.5608 | -0.177 (-2.28%) | 9,202,380 |
| 3 Dec 2009 | CNY | 7.7293 | 7.832 | 7.606 | 7.7375 | 7.7375 | +0.008 (+0.11%) | 6,288,373 |
| 2 Dec 2009 | CNY | 7.5156 | 7.8402 | 7.4375 | 7.7293 | 7.7293 | +0.222 (+2.96%) | 12,273,800 |
| 1 Dec 2009 | CNY | 7.3061 | 7.5526 | 7.2485 | 7.5074 | 7.5074 | +0.169 (+2.30%) | 6,832,147 |
| 30 Nov 2009 | CNY | 7.1088 | 7.38 | 7.1088 | 7.3389 | 7.3389 | +0.263 (+3.72%) | 5,098,263 |
| 27 Nov 2009 | CNY | 7.1129 | 7.3471 | 7.0595 | 7.0759 | 7.0759 | -0.156 (-2.16%) | 7,994,276 |
| 26 Nov 2009 | CNY | 7.6718 | 7.906 | 7.1211 | 7.2321 | 7.2321 | -0.427 (-5.58%) | 14,505,957 |
| 25 Nov 2009 | CNY | 7.2362 | 7.7416 | 7.191 | 7.6594 | 7.6594 | +0.431 (+5.97%) | 15,397,379 |
| 24 Nov 2009 | CNY | 7.5567 | 7.7992 | 7.2239 | 7.228 | 7.228 | -0.333 (-4.40%) | 15,955,835 |
| 23 Nov 2009 | CNY | 7.3965 | 7.6019 | 7.3759 | 7.5608 | 7.5608 | +0.169 (+2.28%) | 8,938,938 |
| 20 Nov 2009 | CNY | 7.417 | 7.4663 | 7.2321 | 7.3923 | 7.3923 | 0.0 (0.0%) | 6,775,400 |
