| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | CNY | 6.9136 | 6.9401 | 6.8177 | 6.9177 | 6.9177 | +0.082 (+1.20%) | 3,461,223 |
| 18 Dec 2009 | CNY | 6.832 | 6.9075 | 6.7728 | 6.836 | 6.836 | +0.004 (+0.06%) | 5,038,110 |
| 17 Dec 2009 | CNY | 7.0789 | 7.1197 | 6.8258 | 6.832 | 6.832 | -0.243 (-3.43%) | 7,125,959 |
| 16 Dec 2009 | CNY | 7.1789 | 7.2054 | 7.0605 | 7.0748 | 7.0748 | -0.098 (-1.36%) | 6,169,342 |
| 15 Dec 2009 | CNY | 7.1646 | 7.2401 | 7.1462 | 7.1727 | 7.1727 | +0.012 (+0.17%) | 4,346,032 |
| 14 Dec 2009 | CNY | 7.2238 | 7.2727 | 7.0462 | 7.1605 | 7.1605 | -0.073 (-1.02%) | 5,245,441 |
| 11 Dec 2009 | CNY | 7.3115 | 7.4074 | 7.2136 | 7.234 | 7.234 | -0.077 (-1.06%) | 6,655,035 |
| 10 Dec 2009 | CNY | 7.3442 | 7.3462 | 7.2605 | 7.3115 | 7.3115 | +0.02 (+0.28%) | 4,560,165 |
| 9 Dec 2009 | CNY | 7.2238 | 7.3666 | 7.185 | 7.2911 | 7.2911 | -0.01 (-0.14%) | 6,490,545 |
| 8 Dec 2009 | CNY | 7.4584 | 7.4584 | 7.2687 | 7.3013 | 7.3013 | -0.167 (-2.24%) | 8,114,267 |
| 7 Dec 2009 | CNY | 7.3462 | 7.489 | 7.3135 | 7.4686 | 7.4686 | +0.155 (+2.12%) | 10,185,537 |
| 4 Dec 2009 | CNY | 7.6298 | 7.6727 | 7.2013 | 7.3135 | 7.3135 | -0.396 (-5.14%) | 22,271,777 |
| 3 Dec 2009 | CNY | 7.5074 | 7.8135 | 7.485 | 7.7094 | 7.7094 | +0.171 (+2.27%) | 25,846,158 |
| 2 Dec 2009 | CNY | 7.5298 | 7.6829 | 7.4686 | 7.538 | 7.538 | -0.02 (-0.27%) | 16,649,845 |
| 1 Dec 2009 | CNY | 7.336 | 7.7135 | 7.2442 | 7.5584 | 7.5584 | +0.196 (+2.66%) | 17,078,350 |
| 30 Nov 2009 | CNY | 7.2421 | 7.3829 | 7.1523 | 7.3625 | 7.3625 | +0.149 (+2.06%) | 11,301,587 |
| 27 Nov 2009 | CNY | 7.0381 | 7.3339 | 6.9605 | 7.2136 | 7.2136 | +0.169 (+2.40%) | 13,819,405 |
| 26 Nov 2009 | CNY | 7.3972 | 7.436 | 7.0115 | 7.0442 | 7.0442 | -0.347 (-4.69%) | 15,586,917 |
| 25 Nov 2009 | CNY | 7.1238 | 7.4217 | 7.1013 | 7.3911 | 7.3911 | +0.245 (+3.43%) | 12,454,797 |
| 24 Nov 2009 | CNY | 7.7237 | 7.7543 | 7.0401 | 7.1462 | 7.1462 | -0.522 (-6.81%) | 19,426,880 |
| 23 Nov 2009 | CNY | 7.4237 | 7.6707 | 7.3768 | 7.6686 | 7.6686 | +0.235 (+3.16%) | 17,308,031 |
| 20 Nov 2009 | CNY | 7.4727 | 7.5421 | 7.3625 | 7.4339 | 7.4339 | -0.037 (-0.49%) | 12,931,640 |
| 19 Nov 2009 | CNY | 7.2952 | 7.587 | 7.287 | 7.4707 | 7.4707 | +0.188 (+2.58%) | 19,498,079 |
| 18 Nov 2009 | CNY | 7.2238 | 7.2993 | 7.2238 | 7.2829 | 7.2829 | +0.063 (+0.88%) | 9,149,811 |
| 17 Nov 2009 | CNY | 7.2972 | 7.3299 | 7.2034 | 7.2197 | 7.2197 | -0.069 (-0.95%) | 8,371,832 |
| 16 Nov 2009 | CNY | 7.185 | 7.3421 | 7.1789 | 7.2891 | 7.2891 | +0.116 (+1.62%) | 13,928,112 |
| 13 Nov 2009 | CNY | 7.0768 | 7.1993 | 6.9932 | 7.1727 | 7.1727 | +0.094 (+1.33%) | 9,309,171 |
| 12 Nov 2009 | CNY | 7.0911 | 7.1789 | 7.0095 | 7.0789 | 7.0789 | +0.043 (+0.61%) | 7,501,538 |
| 11 Nov 2009 | CNY | 7.1911 | 7.1911 | 7.0013 | 7.036 | 7.036 | -0.184 (-2.54%) | 11,212,544 |
| 10 Nov 2009 | CNY | 7.3523 | 7.385 | 7.2197 | 7.2197 | 7.2197 | -0.106 (-1.45%) | 10,168,704 |
