| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | CNY | 9.3782 | 9.3782 | 8.7949 | 8.8782 | 8.8782 | -0.423 (-4.55%) | 16,215,342 |
| 21 Dec 2009 | CNY | 9.1346 | 9.4551 | 8.9936 | 9.3013 | 9.3013 | +0.205 (+2.25%) | 13,349,564 |
| 18 Dec 2009 | CNY | 9.3782 | 9.5128 | 9.0256 | 9.0962 | 9.0962 | -0.455 (-4.76%) | 19,478,400 |
| 17 Dec 2009 | CNY | 9.968 | 10.1026 | 9.4872 | 9.5513 | 9.5513 | -0.449 (-4.49%) | 21,490,611 |
| 16 Dec 2009 | CNY | 10.0962 | 10.2885 | 9.968 | 10 | 10 | -0.199 (-1.95%) | 20,650,007 |
| 15 Dec 2009 | CNY | 9.609 | 10.25 | 9.5577 | 10.1987 | 10.1987 | +0.5 (+5.16%) | 39,164,575 |
| 14 Dec 2009 | CNY | 9.609 | 9.7949 | 9.2949 | 9.6987 | 9.6987 | +0.115 (+1.20%) | 18,156,687 |
| 11 Dec 2009 | CNY | 9.6987 | 9.7372 | 9.468 | 9.5833 | 9.5833 | -0.013 (-0.13%) | 13,719,323 |
| 10 Dec 2009 | CNY | 9.5449 | 9.7821 | 9.4423 | 9.5962 | 9.5962 | +0.199 (+2.12%) | 19,435,570 |
| 9 Dec 2009 | CNY | 9.6026 | 9.6026 | 9.359 | 9.3974 | 9.3974 | -0.301 (-3.11%) | 22,098,153 |
| 8 Dec 2009 | CNY | 10.0256 | 10.0577 | 9.6154 | 9.6987 | 9.6987 | -0.321 (-3.20%) | 35,666,645 |
| 7 Dec 2009 | CNY | 9.8526 | 10.1795 | 9.8526 | 10.0192 | 10.0192 | 0.0 (0.0%) | 22,271,800 |
| 4 Dec 2009 | CNY | 10.5 | 10.7692 | 9.75 | 10.0192 | 10.0192 | -0.398 (-3.82%) | 57,640,750 |
| 3 Dec 2009 | CNY | 10.218 | 10.8205 | 10.0833 | 10.4167 | 10.4167 | +0.045 (+0.43%) | 67,247,392 |
| 2 Dec 2009 | CNY | 9.6795 | 10.6154 | 9.3462 | 10.3718 | 10.3718 | +0.705 (+7.29%) | 72,225,390 |
| 1 Dec 2009 | CNY | 9.4295 | 9.8397 | 9.109 | 9.6667 | 9.6667 | +0.032 (+0.33%) | 57,709,978 |
| 30 Nov 2009 | CNY | 9.2949 | 10 | 9.2628 | 9.6346 | 9.6346 | +0.494 (+5.40%) | 54,184,450 |
| 27 Nov 2009 | CNY | 8.7692 | 9.4615 | 8.7692 | 9.141 | 9.141 | +0.147 (+1.64%) | 52,908,239 |
| 26 Nov 2009 | CNY | 9.859 | 10 | 8.9872 | 8.9936 | 8.9936 | -0.994 (-9.95%) | 73,870,789 |
| 25 Nov 2009 | CNY | 9.609 | 10.2308 | 9.2949 | 9.9872 | 9.9872 | +0.468 (+4.92%) | 93,229,323 |
| 24 Nov 2009 | CNY | 8.9103 | 9.8718 | 8.718 | 9.5192 | 9.5192 | +0.545 (+6.07%) | 120,175,334 |
| 23 Nov 2009 | CNY | 8.718 | 9.2244 | 8.718 | 8.9744 | 8.9744 | +0.327 (+3.78%) | 54,432,753 |
| 20 Nov 2009 | CNY | 8.3846 | 8.7436 | 8.2051 | 8.6474 | 8.6474 | +0.321 (+3.85%) | 49,272,657 |
| 19 Nov 2009 | CNY | 7.9359 | 8.468 | 7.859 | 8.3269 | 8.3269 | +0.423 (+5.35%) | 56,050,675 |
| 18 Nov 2009 | CNY | 7.9167 | 7.9936 | 7.8141 | 7.9039 | 7.9039 | -0.013 (-0.16%) | 18,415,784 |
| 17 Nov 2009 | CNY | 8.0128 | 8.0385 | 7.8333 | 7.9167 | 7.9167 | -0.058 (-0.72%) | 22,568,190 |
| 16 Nov 2009 | CNY | 7.8013 | 8.0705 | 7.7308 | 7.9744 | 7.9744 | +0.263 (+3.41%) | 42,392,815 |
| 13 Nov 2009 | CNY | 7.5 | 7.7372 | 7.468 | 7.7115 | 7.7115 | +0.192 (+2.56%) | 23,369,731 |
| 12 Nov 2009 | CNY | 7.6154 | 7.6667 | 7.4808 | 7.5192 | 7.5192 | -0.019 (-0.26%) | 16,010,560 |
| 11 Nov 2009 | CNY | 7.5385 | 7.6346 | 7.4487 | 7.5385 | 7.5385 | 0.0 (0.0%) | 15,284,082 |
