| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | CNY | 4.4163 | 4.4223 | 4.2866 | 4.3741 | 4.3741 | -0.03 (-0.68%) | 5,127,148 |
| 28 Dec 2009 | CNY | 4.3439 | 4.4193 | 4.3318 | 4.4042 | 4.4042 | +0.06 (+1.39%) | 5,085,438 |
| 25 Dec 2009 | CNY | 4.4012 | 4.4012 | 4.3137 | 4.3439 | 4.3439 | -0.024 (-0.55%) | 4,243,783 |
| 24 Dec 2009 | CNY | 4.2232 | 4.3771 | 4.2081 | 4.368 | 4.368 | +0.163 (+3.87%) | 4,594,901 |
| 23 Dec 2009 | CNY | 4.181 | 4.2413 | 4.1599 | 4.2051 | 4.2051 | +0.045 (+1.09%) | 2,426,238 |
| 22 Dec 2009 | CNY | 4.4163 | 4.4163 | 4.1569 | 4.1599 | 4.1599 | -0.229 (-5.22%) | 4,471,749 |
| 21 Dec 2009 | CNY | 4.3771 | 4.3982 | 4.2836 | 4.3891 | 4.3891 | -0.145 (-3.19%) | 6,101,466 |
| 17 Dec 2009 | CNY | 4.6546 | 4.7572 | 4.4977 | 4.5339 | 4.5339 | -0.13 (-2.78%) | 6,831,167 |
| 16 Dec 2009 | CNY | 4.6486 | 4.724 | 4.6305 | 4.6637 | 4.6637 | +0.033 (+0.72%) | 7,322,351 |
| 15 Dec 2009 | CNY | 4.5732 | 4.6546 | 4.5581 | 4.6305 | 4.6305 | +0.057 (+1.25%) | 6,542,430 |
| 14 Dec 2009 | CNY | 4.5309 | 4.5852 | 4.4374 | 4.5732 | 4.5732 | +0.009 (+0.20%) | 5,058,477 |
| 11 Dec 2009 | CNY | 4.5913 | 4.6154 | 4.5581 | 4.5641 | 4.5641 | -0.024 (-0.53%) | 4,496,485 |
| 10 Dec 2009 | CNY | 4.5671 | 4.6033 | 4.54 | 4.5882 | 4.5882 | +0.063 (+1.40%) | 7,418,429 |
| 9 Dec 2009 | CNY | 4.6606 | 4.6606 | 4.5128 | 4.5249 | 4.5249 | -0.166 (-3.54%) | 7,783,371 |
| 8 Dec 2009 | CNY | 4.7904 | 4.7904 | 4.5852 | 4.6908 | 4.6908 | -0.082 (-1.71%) | 10,214,612 |
| 7 Dec 2009 | CNY | 4.6094 | 4.7934 | 4.5551 | 4.7723 | 4.7723 | +0.16 (+3.47%) | 11,968,031 |
| 4 Dec 2009 | CNY | 4.7511 | 4.7873 | 4.4736 | 4.6124 | 4.6124 | -0.148 (-3.10%) | 10,465,627 |
| 3 Dec 2009 | CNY | 4.7572 | 4.7904 | 4.6456 | 4.7602 | 4.7602 | +0.024 (+0.51%) | 7,633,898 |
| 2 Dec 2009 | CNY | 4.8266 | 4.8266 | 4.6999 | 4.7361 | 4.7361 | +0.069 (+1.49%) | 9,201,094 |
| 1 Dec 2009 | CNY | 4.5098 | 4.6908 | 4.4947 | 4.6667 | 4.6667 | +0.139 (+3.07%) | 8,317,825 |
| 30 Nov 2009 | CNY | 4.4253 | 4.546 | 4.4253 | 4.5279 | 4.5279 | +0.145 (+3.30%) | 6,269,725 |
| 27 Nov 2009 | CNY | 4.4072 | 4.5249 | 4.356 | 4.3831 | 4.3831 | -0.097 (-2.15%) | 8,777,725 |
| 26 Nov 2009 | CNY | 4.8567 | 4.8748 | 4.4585 | 4.4796 | 4.4796 | -0.374 (-7.71%) | 14,791,546 |
| 25 Nov 2009 | CNY | 4.73 | 4.8778 | 4.6546 | 4.8537 | 4.8537 | +0.151 (+3.21%) | 11,540,880 |
| 24 Nov 2009 | CNY | 5.1342 | 5.1523 | 4.6606 | 4.7029 | 4.7029 | -0.407 (-7.97%) | 17,688,660 |
| 23 Nov 2009 | CNY | 5.0075 | 5.1161 | 4.9804 | 5.1101 | 5.1101 | +0.093 (+1.86%) | 11,422,631 |
| 20 Nov 2009 | CNY | 5.0618 | 5.086 | 4.9834 | 5.0166 | 5.0166 | -0.015 (-0.30%) | 9,631,884 |
| 19 Nov 2009 | CNY | 5.0075 | 5.0347 | 4.9472 | 5.0317 | 5.0317 | +0.066 (+1.34%) | 12,020,548 |
| 18 Nov 2009 | CNY | 4.908 | 4.9713 | 4.8688 | 4.9653 | 4.9653 | +0.085 (+1.73%) | 10,173,957 |
| 17 Nov 2009 | CNY | 4.911 | 4.911 | 4.8296 | 4.8808 | 4.8808 | +0.027 (+0.56%) | 7,867,433 |
