| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | CNY | 1.9096 | 1.9426 | 1.86 | 1.863 | 1.863 | -0.051 (-2.67%) | 10,957,007 |
| 21 Dec 2009 | CNY | 1.8945 | 1.9171 | 1.8705 | 1.9141 | 1.9141 | +0.02 (+1.03%) | 8,690,020 |
| 18 Dec 2009 | CNY | 1.9306 | 1.9606 | 1.866 | 1.8945 | 1.8945 | -0.075 (-3.82%) | 14,339,167 |
| 17 Dec 2009 | CNY | 2.0313 | 2.0553 | 1.9682 | 1.9697 | 1.9697 | -0.074 (-3.60%) | 11,870,856 |
| 16 Dec 2009 | CNY | 2.0448 | 2.0673 | 2.0252 | 2.0433 | 2.0433 | -0.009 (-0.44%) | 7,512,707 |
| 15 Dec 2009 | CNY | 2.0553 | 2.0733 | 2.0177 | 2.0523 | 2.0523 | +0.017 (+0.81%) | 8,357,566 |
| 14 Dec 2009 | CNY | 2.0448 | 2.0748 | 1.9907 | 2.0358 | 2.0358 | -0.033 (-1.60%) | 9,031,346 |
| 11 Dec 2009 | CNY | 2.0493 | 2.0914 | 2.0448 | 2.0688 | 2.0688 | +0.025 (+1.25%) | 14,655,194 |
| 10 Dec 2009 | CNY | 2.0252 | 2.0538 | 2.0027 | 2.0433 | 2.0433 | +0.024 (+1.19%) | 14,735,891 |
| 9 Dec 2009 | CNY | 2.0944 | 2.1004 | 2.0117 | 2.0192 | 2.0192 | -0.093 (-4.41%) | 21,348,281 |
| 8 Dec 2009 | CNY | 2.1514 | 2.1514 | 2.0883 | 2.1124 | 2.1124 | -0.032 (-1.47%) | 16,216,598 |
| 7 Dec 2009 | CNY | 2.1034 | 2.1484 | 2.0763 | 2.1439 | 2.1439 | +0.022 (+1.06%) | 16,586,785 |
| 4 Dec 2009 | CNY | 2.1514 | 2.2281 | 2.0523 | 2.1214 | 2.1214 | -0.051 (-2.35%) | 36,404,905 |
| 3 Dec 2009 | CNY | 2.1304 | 2.1875 | 2.0823 | 2.1725 | 2.1725 | +0.035 (+1.62%) | 31,793,482 |
| 2 Dec 2009 | CNY | 2.1454 | 2.1545 | 2.1034 | 2.1379 | 2.1379 | +0.002 (+0.07%) | 33,410,104 |
| 1 Dec 2009 | CNY | 2.0087 | 2.189 | 2.0087 | 2.1364 | 2.1364 | +0.108 (+5.33%) | 48,602,744 |
| 30 Nov 2009 | CNY | 1.9682 | 2.0688 | 1.9351 | 2.0282 | 2.0282 | +0.114 (+5.96%) | 40,681,292 |
| 27 Nov 2009 | CNY | 2.0733 | 2.0778 | 1.902 | 1.9141 | 1.9141 | -0.2 (-9.45%) | 61,480,959 |
| 26 Nov 2009 | CNY | 2.1019 | 2.2641 | 2.0853 | 2.1139 | 2.1139 | +0.056 (+2.70%) | 78,165,927 |
| 25 Nov 2009 | CNY | 1.878 | 2.0583 | 1.848 | 2.0583 | 2.0583 | +0.188 (+10.04%) | 38,778,408 |
| 24 Nov 2009 | CNY | 2.0012 | 2.0237 | 1.848 | 1.8705 | 1.8705 | -0.123 (-6.18%) | 35,071,469 |
| 23 Nov 2009 | CNY | 1.9051 | 2.0012 | 1.9051 | 1.9937 | 1.9937 | +0.083 (+4.32%) | 25,375,041 |
| 20 Nov 2009 | CNY | 1.9066 | 1.9306 | 1.881 | 1.9111 | 1.9111 | 0.0 (0.0%) | 20,308,274 |
| 19 Nov 2009 | CNY | 1.869 | 1.9727 | 1.863 | 1.9111 | 1.9111 | +0.042 (+2.25%) | 34,690,619 |
| 18 Nov 2009 | CNY | 1.8104 | 1.8705 | 1.7879 | 1.869 | 1.869 | +0.059 (+3.24%) | 22,894,110 |
| 17 Nov 2009 | CNY | 1.8299 | 1.8465 | 1.7909 | 1.8104 | 1.8104 | -0.022 (-1.23%) | 20,739,037 |
| 16 Nov 2009 | CNY | 1.8329 | 1.848 | 1.8029 | 1.8329 | 1.8329 | +0.018 (+0.99%) | 23,044,070 |
| 13 Nov 2009 | CNY | 1.7728 | 1.8164 | 1.7593 | 1.8149 | 1.8149 | +0.032 (+1.77%) | 22,010,792 |
| 12 Nov 2009 | CNY | 1.7804 | 1.8254 | 1.7608 | 1.7834 | 1.7834 | -0.011 (-0.59%) | 24,152,780 |
| 11 Nov 2009 | CNY | 1.7789 | 1.8014 | 1.7473 | 1.7939 | 1.7939 | -0.002 (-0.08%) | 28,312,048 |
