| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | CNY | 8.3 | 8.42 | 8.2 | 8.28 | 8.28 | -0.02 (-0.24%) | 4,052,061 |
| 15 Dec 2009 | CNY | 8.34 | 8.46 | 8.29 | 8.3 | 8.3 | -0.03 (-0.36%) | 4,574,138 |
| 14 Dec 2009 | CNY | 8.5 | 8.5 | 8.13 | 8.33 | 8.33 | -0.16 (-1.88%) | 7,090,232 |
| 11 Dec 2009 | CNY | 8.73 | 8.83 | 8.31 | 8.49 | 8.49 | -0.24 (-2.75%) | 12,186,074 |
| 10 Dec 2009 | CNY | 8.72 | 8.84 | 8.62 | 8.73 | 8.73 | +0.03 (+0.34%) | 4,931,901 |
| 9 Dec 2009 | CNY | 8.88 | 9.08 | 8.67 | 8.7 | 8.7 | -0.27 (-3.01%) | 6,043,026 |
| 8 Dec 2009 | CNY | 9.18 | 9.24 | 8.78 | 8.97 | 8.97 | -0.22 (-2.39%) | 8,750,584 |
| 7 Dec 2009 | CNY | 9.02 | 9.34 | 9.01 | 9.19 | 9.19 | +0.04 (+0.44%) | 9,857,313 |
| 3 Dec 2009 | CNY | 9.15 | 9.2 | 8.87 | 9.15 | 9.15 | +0.07 (+0.77%) | 10,667,203 |
| 2 Dec 2009 | CNY | 9.06 | 9.48 | 8.9 | 9.08 | 9.08 | -0.01 (-0.11%) | 17,887,058 |
| 1 Dec 2009 | CNY | 8.61 | 9.13 | 8.57 | 9.09 | 9.09 | +0.43 (+4.97%) | 12,127,532 |
| 30 Nov 2009 | CNY | 8.4 | 8.68 | 8.35 | 8.66 | 8.66 | +0.38 (+4.59%) | 9,553,466 |
| 27 Nov 2009 | CNY | 8.6 | 9 | 8.12 | 8.28 | 8.28 | -0.59 (-6.65%) | 13,655,352 |
| 26 Nov 2009 | CNY | 9.14 | 9.5 | 8.8 | 8.87 | 8.87 | -0.19 (-2.10%) | 25,896,599 |
| 25 Nov 2009 | CNY | 8.44 | 9.18 | 8.41 | 9.06 | 9.06 | +0.64 (+7.60%) | 23,044,042 |
| 24 Nov 2009 | CNY | 8.7 | 8.95 | 8.39 | 8.42 | 8.42 | -0.25 (-2.88%) | 19,079,191 |
| 23 Nov 2009 | CNY | 8.65 | 8.79 | 8.53 | 8.67 | 8.67 | +0.02 (+0.23%) | 10,783,402 |
| 20 Nov 2009 | CNY | 8.39 | 8.69 | 8.26 | 8.65 | 8.65 | +0.21 (+2.49%) | 13,086,970 |
| 19 Nov 2009 | CNY | 8.46 | 8.62 | 8.27 | 8.44 | 8.44 | +0.02 (+0.24%) | 9,774,376 |
| 18 Nov 2009 | CNY | 8.3 | 8.45 | 8.25 | 8.42 | 8.42 | +0.12 (+1.45%) | 9,421,535 |
| 17 Nov 2009 | CNY | 8.29 | 8.45 | 8.21 | 8.3 | 8.3 | +0.01 (+0.12%) | 10,078,417 |
| 16 Nov 2009 | CNY | 8.01 | 8.3 | 8.01 | 8.29 | 8.29 | +0.29 (+3.63%) | 13,182,818 |
| 13 Nov 2009 | CNY | 8.03 | 8.12 | 7.8 | 8 | 8 | -0.06 (-0.74%) | 8,013,619 |
| 12 Nov 2009 | CNY | 8.14 | 8.2 | 8.01 | 8.06 | 8.06 | -0.08 (-0.98%) | 6,453,415 |
| 11 Nov 2009 | CNY | 7.98 | 8.15 | 7.95 | 8.14 | 8.14 | +0.13 (+1.62%) | 6,911,659 |
| 10 Nov 2009 | CNY | 8.2 | 8.27 | 8 | 8.01 | 8.01 | -0.19 (-2.32%) | 9,733,725 |
| 9 Nov 2009 | CNY | 8.09 | 8.3 | 8.05 | 8.2 | 8.2 | +0.12 (+1.49%) | 9,042,108 |
| 6 Nov 2009 | CNY | 8.04 | 8.32 | 8.01 | 8.08 | 8.08 | +0.08 (+1%) | 13,941,037 |
| 5 Nov 2009 | CNY | 7.9 | 8.04 | 7.82 | 8 | 8 | +0.02 (+0.25%) | 8,978,214 |
| 4 Nov 2009 | CNY | 7.86 | 8.2 | 7.85 | 7.98 | 7.98 | +0.03 (+0.38%) | 16,199,988 |
