| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | CNY | 1.7599 | 1.9309 | 1.6754 | 1.9296 | 1.9296 | +0.174 (+9.92%) | 80,427,509 |
| 17 Dec 2009 | CNY | 1.8559 | 1.8849 | 1.7469 | 1.7554 | 1.7554 | -0.121 (-6.45%) | 33,658,478 |
| 16 Dec 2009 | CNY | 1.9653 | 1.9877 | 1.8349 | 1.8764 | 1.8764 | -0.1 (-5.06%) | 39,604,794 |
| 15 Dec 2009 | CNY | 1.9948 | 2.0323 | 1.9653 | 1.9765 | 1.9765 | -0.011 (-0.56%) | 28,168,882 |
| 14 Dec 2009 | CNY | 1.9658 | 2.0323 | 1.9564 | 1.9877 | 1.9877 | +0.022 (+1.14%) | 39,210,761 |
| 11 Dec 2009 | CNY | 2.0587 | 2.0765 | 1.9448 | 1.9653 | 1.9653 | -0.097 (-4.70%) | 44,404,833 |
| 10 Dec 2009 | CNY | 2.1194 | 2.1574 | 2.0547 | 2.0622 | 2.0622 | -0.061 (-2.86%) | 41,906,305 |
| 9 Dec 2009 | CNY | 2.0993 | 2.2244 | 2.0949 | 2.123 | 2.123 | -0.008 (-0.36%) | 69,090,105 |
| 8 Dec 2009 | CNY | 2.0435 | 2.1511 | 2.01 | 2.1306 | 2.1306 | +0.089 (+4.37%) | 57,143,741 |
| 7 Dec 2009 | CNY | 1.9966 | 2.0587 | 1.9743 | 2.0413 | 2.0413 | +0.04 (+2.01%) | 28,450,974 |
| 4 Dec 2009 | CNY | 2.0993 | 2.1346 | 1.9698 | 2.0011 | 2.0011 | -0.183 (-8.38%) | 78,929,736 |
| 3 Dec 2009 | CNY | 2.077 | 2.1842 | 2.056 | 2.1842 | 2.1842 | +0.103 (+4.93%) | 79,939,445 |
| 2 Dec 2009 | CNY | 2.0377 | 2.1386 | 2.0194 | 2.0815 | 2.0815 | +0.046 (+2.29%) | 70,520,713 |
| 1 Dec 2009 | CNY | 2.0354 | 2.0538 | 1.9908 | 2.035 | 2.035 | -0.025 (-1.24%) | 56,360,152 |
| 30 Nov 2009 | CNY | 1.9689 | 2.0841 | 1.943 | 2.0605 | 2.0605 | +0.091 (+4.60%) | 83,420,817 |
| 27 Nov 2009 | CNY | 1.9202 | 1.9787 | 1.8773 | 1.9698 | 1.9698 | +0.044 (+2.27%) | 48,712,330 |
| 26 Nov 2009 | CNY | 1.9305 | 1.9845 | 1.8787 | 1.926 | 1.926 | -0.02 (-1.01%) | 54,287,001 |
| 25 Nov 2009 | CNY | 1.8313 | 1.9586 | 1.8094 | 1.9457 | 1.9457 | +0.086 (+4.64%) | 59,615,402 |
| 24 Nov 2009 | CNY | 2.0488 | 2.0743 | 1.8586 | 1.8595 | 1.8595 | -0.205 (-9.95%) | 99,231,391 |
| 23 Nov 2009 | CNY | 1.9854 | 2.0882 | 1.9743 | 2.0649 | 2.0649 | +0.095 (+4.83%) | 54,150,433 |
| 20 Nov 2009 | CNY | 1.9676 | 2.035 | 1.943 | 1.9698 | 1.9698 | -0.035 (-1.76%) | 44,604,088 |
| 19 Nov 2009 | CNY | 1.8813 | 2.0636 | 1.8613 | 2.0051 | 2.0051 | +0.129 (+6.88%) | 89,183,549 |
| 18 Nov 2009 | CNY | 1.8313 | 1.9019 | 1.8224 | 1.876 | 1.876 | +0.054 (+2.94%) | 45,443,647 |
| 17 Nov 2009 | CNY | 1.8099 | 1.872 | 1.809 | 1.8224 | 1.8224 | +0.004 (+0.25%) | 23,868,101 |
| 16 Nov 2009 | CNY | 1.8135 | 1.8309 | 1.7867 | 1.8179 | 1.8179 | -0.001 (-0.05%) | 31,695,029 |
| 13 Nov 2009 | CNY | 1.7273 | 1.8528 | 1.7152 | 1.8188 | 1.8188 | +0.093 (+5.38%) | 57,638,521 |
| 12 Nov 2009 | CNY | 1.7067 | 1.7536 | 1.6973 | 1.7259 | 1.7259 | +0.009 (+0.52%) | 29,424,862 |
| 11 Nov 2009 | CNY | 1.692 | 1.7197 | 1.6531 | 1.717 | 1.717 | +0.018 (+1.05%) | 32,046,525 |
| 10 Nov 2009 | CNY | 1.7893 | 1.7987 | 1.6973 | 1.6991 | 1.6991 | -0.09 (-5.02%) | 47,015,301 |
| 9 Nov 2009 | CNY | 1.8438 | 1.8563 | 1.7487 | 1.7889 | 1.7889 | -0.064 (-3.47%) | 40,162,261 |
