| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2009 | CNY | 7.9313 | 8.1938 | 7.925 | 8.125 | 8.125 | +0.163 (+2.04%) | 18,663,230 |
| 9 Dec 2009 | CNY | 7.7875 | 7.9813 | 7.6875 | 7.9625 | 7.9625 | +0.113 (+1.43%) | 12,783,601 |
| 8 Dec 2009 | CNY | 7.9688 | 8.0063 | 7.7938 | 7.85 | 7.85 | -0.119 (-1.49%) | 10,217,380 |
| 7 Dec 2009 | CNY | 7.95 | 8.1 | 7.7563 | 7.9688 | 7.9688 | +0.075 (+0.95%) | 13,068,172 |
| 4 Dec 2009 | CNY | 8.35 | 8.4 | 7.75 | 7.8938 | 7.8938 | -0.531 (-6.31%) | 29,397,590 |
| 3 Dec 2009 | CNY | 8.1813 | 8.4375 | 8 | 8.425 | 8.425 | +0.181 (+2.20%) | 23,120,166 |
| 2 Dec 2009 | CNY | 8.3625 | 8.5 | 8.15 | 8.2438 | 8.2438 | -0.081 (-0.98%) | 28,125,808 |
| 1 Dec 2009 | CNY | 8.1875 | 8.5438 | 8.0813 | 8.325 | 8.325 | +0.013 (+0.15%) | 33,712,470 |
| 30 Nov 2009 | CNY | 7.9375 | 8.3438 | 7.8813 | 8.3125 | 8.3125 | +0.237 (+2.94%) | 50,761,486 |
| 27 Nov 2009 | CNY | 7.4875 | 8.2563 | 7.375 | 8.075 | 8.075 | +0.475 (+6.25%) | 51,035,504 |
| 26 Nov 2009 | CNY | 7.5313 | 8.025 | 7.45 | 7.6 | 7.6 | +0.075 (+1.00%) | 37,871,547 |
| 25 Nov 2009 | CNY | 7.1938 | 7.5375 | 7.175 | 7.525 | 7.525 | +0.35 (+4.88%) | 18,629,955 |
| 24 Nov 2009 | CNY | 7.7063 | 7.8313 | 7.125 | 7.175 | 7.175 | -0.512 (-6.67%) | 24,049,737 |
| 23 Nov 2009 | CNY | 7.5625 | 7.6938 | 7.5188 | 7.6875 | 7.6875 | +0.131 (+1.74%) | 17,074,654 |
| 20 Nov 2009 | CNY | 7.6188 | 7.6625 | 7.4438 | 7.5563 | 7.5563 | -0.056 (-0.74%) | 17,617,512 |
| 19 Nov 2009 | CNY | 7.5938 | 7.6875 | 7.5 | 7.6125 | 7.6125 | +0.031 (+0.41%) | 13,937,460 |
| 18 Nov 2009 | CNY | 7.6875 | 7.725 | 7.4875 | 7.5813 | 7.5813 | -0.131 (-1.70%) | 14,531,097 |
| 17 Nov 2009 | CNY | 7.5 | 7.8063 | 7.4938 | 7.7125 | 7.7125 | +0.212 (+2.83%) | 19,398,457 |
| 16 Nov 2009 | CNY | 7.3563 | 7.5063 | 7.3313 | 7.5 | 7.5 | +0.169 (+2.30%) | 19,393,475 |
| 13 Nov 2009 | CNY | 7.3875 | 7.4375 | 7.1438 | 7.3313 | 7.3313 | -0.05 (-0.68%) | 13,747,068 |
| 12 Nov 2009 | CNY | 7.425 | 7.5313 | 7.35 | 7.3813 | 7.3813 | -0.081 (-1.09%) | 10,994,259 |
| 11 Nov 2009 | CNY | 7.3813 | 7.5 | 7.25 | 7.4625 | 7.4625 | +0.056 (+0.76%) | 8,513,908 |
| 10 Nov 2009 | CNY | 7.625 | 7.6625 | 7.3875 | 7.4063 | 7.4063 | -0.163 (-2.15%) | 12,456,948 |
| 9 Nov 2009 | CNY | 7.4438 | 7.675 | 7.325 | 7.5688 | 7.5688 | +0.169 (+2.28%) | 15,881,726 |
| 6 Nov 2009 | CNY | 7.4 | 7.5188 | 7.325 | 7.4 | 7.4 | +0.056 (+0.77%) | 16,960,528 |
| 5 Nov 2009 | CNY | 7.4063 | 7.4188 | 7.1875 | 7.3438 | 7.3438 | -0.087 (-1.18%) | 17,662,670 |
| 4 Nov 2009 | CNY | 7.125 | 7.6 | 7.125 | 7.4313 | 7.4313 | +0.256 (+3.57%) | 25,973,742 |
| 3 Nov 2009 | CNY | 7.1188 | 7.4688 | 7.1 | 7.175 | 7.175 | +0.013 (+0.17%) | 21,567,339 |
| 2 Nov 2009 | CNY | 6.625 | 7.1813 | 6.5688 | 7.1625 | 7.1625 | +0.356 (+5.23%) | 20,122,396 |
| 30 Oct 2009 | CNY | 6.8125 | 7.0313 | 6.7188 | 6.8063 | 6.8063 | +0.113 (+1.68%) | 13,687,776 |
