| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | CNY | 4.4379 | 4.497 | 4.3787 | 4.4675 | 4.4675 | +0.059 (+1.34%) | 7,398,302 |
| 22 Dec 2009 | CNY | 4.6154 | 4.6686 | 4.3905 | 4.4083 | 4.4083 | -0.243 (-5.22%) | 12,867,127 |
| 21 Dec 2009 | CNY | 4.6154 | 4.6805 | 4.5976 | 4.6509 | 4.6509 | +0.077 (+1.68%) | 8,071,892 |
| 18 Dec 2009 | CNY | 4.7929 | 4.8225 | 4.5621 | 4.574 | 4.574 | -0.266 (-5.50%) | 14,102,651 |
| 17 Dec 2009 | CNY | 5.0769 | 5.1183 | 4.8225 | 4.8402 | 4.8402 | -0.243 (-4.77%) | 20,585,864 |
| 16 Dec 2009 | CNY | 5.1006 | 5.1894 | 5.0355 | 5.0828 | 5.0828 | -0.042 (-0.81%) | 26,794,101 |
| 15 Dec 2009 | CNY | 5 | 5.2367 | 4.9704 | 5.1243 | 5.1243 | +0.13 (+2.61%) | 47,839,066 |
| 14 Dec 2009 | CNY | 4.9882 | 5.0473 | 4.8107 | 4.9941 | 4.9941 | 0.0 (0.0%) | 16,983,663 |
| 11 Dec 2009 | CNY | 4.929 | 5.0296 | 4.9112 | 4.9941 | 4.9941 | +0.059 (+1.20%) | 17,244,962 |
| 10 Dec 2009 | CNY | 4.9053 | 4.9704 | 4.858 | 4.9349 | 4.9349 | +0.059 (+1.21%) | 9,617,435 |
| 9 Dec 2009 | CNY | 4.9408 | 5.0414 | 4.8462 | 4.8757 | 4.8757 | -0.178 (-3.51%) | 16,603,318 |
| 8 Dec 2009 | CNY | 4.9467 | 5.1361 | 4.8757 | 5.0533 | 5.0533 | +0.118 (+2.40%) | 30,158,100 |
| 7 Dec 2009 | CNY | 4.8225 | 4.9527 | 4.8166 | 4.9349 | 4.9349 | +0.083 (+1.71%) | 16,181,325 |
| 4 Dec 2009 | CNY | 5.0237 | 5.1243 | 4.7337 | 4.8521 | 4.8521 | -0.166 (-3.30%) | 37,225,849 |
| 3 Dec 2009 | CNY | 4.9467 | 5.071 | 4.8876 | 5.0178 | 5.0178 | +0.035 (+0.71%) | 30,521,334 |
| 2 Dec 2009 | CNY | 4.8876 | 5.0178 | 4.8462 | 4.9823 | 4.9823 | +0.107 (+2.19%) | 41,003,200 |
| 1 Dec 2009 | CNY | 4.7692 | 4.8817 | 4.7278 | 4.8757 | 4.8757 | +0.089 (+1.85%) | 30,669,046 |
| 30 Nov 2009 | CNY | 4.7101 | 4.7929 | 4.6272 | 4.787 | 4.787 | +0.154 (+3.32%) | 30,978,130 |
| 27 Nov 2009 | CNY | 4.787 | 4.8994 | 4.6272 | 4.6331 | 4.6331 | -0.509 (-9.90%) | 37,596,098 |
| 25 Nov 2009 | CNY | 4.9645 | 5.1479 | 4.8639 | 5.142 | 5.142 | +0.177 (+3.58%) | 24,827,100 |
| 24 Nov 2009 | CNY | 5.3491 | 5.4734 | 4.9408 | 4.9645 | 4.9645 | -0.355 (-6.67%) | 36,839,605 |
| 23 Nov 2009 | CNY | 5.2012 | 5.3432 | 5.1539 | 5.3195 | 5.3195 | +0.118 (+2.27%) | 22,279,464 |
| 20 Nov 2009 | CNY | 5.1361 | 5.2544 | 5.0651 | 5.2012 | 5.2012 | +0.047 (+0.92%) | 25,480,118 |
| 19 Nov 2009 | CNY | 5 | 5.1834 | 5 | 5.1539 | 5.1539 | +0.154 (+3.08%) | 28,505,652 |
| 18 Nov 2009 | CNY | 5 | 5.0651 | 4.9172 | 5 | 5 | -0.018 (-0.35%) | 17,746,255 |
| 17 Nov 2009 | CNY | 5.0888 | 5.1006 | 4.9704 | 5.0178 | 5.0178 | -0.041 (-0.82%) | 16,878,346 |
| 16 Nov 2009 | CNY | 4.8994 | 5.0769 | 4.8817 | 5.0592 | 5.0592 | +0.183 (+3.76%) | 28,070,560 |
| 13 Nov 2009 | CNY | 4.8639 | 4.929 | 4.7811 | 4.8757 | 4.8757 | -0.012 (-0.24%) | 15,082,719 |
| 12 Nov 2009 | CNY | 4.9349 | 4.9882 | 4.858 | 4.8876 | 4.8876 | -0.024 (-0.48%) | 16,373,804 |
| 11 Nov 2009 | CNY | 4.9704 | 5.0118 | 4.858 | 4.9112 | 4.9112 | -0.083 (-1.66%) | 14,377,844 |
