| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | CNY | 5.44 | 5.61 | 5.3 | 5.44 | 5.44 | -0.015 (-0.27%) | 8,914,648 |
| 17 Dec 2009 | CNY | 5.845 | 5.85 | 5.44 | 5.455 | 5.455 | -0.335 (-5.79%) | 12,293,362 |
| 16 Dec 2009 | CNY | 5.75 | 5.87 | 5.7 | 5.79 | 5.79 | -0.105 (-1.78%) | 12,824,810 |
| 15 Dec 2009 | CNY | 5.65 | 6.14 | 5.65 | 5.895 | 5.895 | +0.25 (+4.43%) | 34,764,826 |
| 14 Dec 2009 | CNY | 5.555 | 5.655 | 5.535 | 5.645 | 5.645 | +0.105 (+1.90%) | 15,121,944 |
| 11 Dec 2009 | CNY | 5.555 | 5.675 | 5.53 | 5.54 | 5.54 | -0.07 (-1.25%) | 6,659,736 |
| 10 Dec 2009 | CNY | 5.68 | 5.73 | 5.515 | 5.61 | 5.61 | -0.065 (-1.15%) | 6,657,712 |
| 9 Dec 2009 | CNY | 5.47 | 5.725 | 5.44 | 5.675 | 5.675 | +0.08 (+1.43%) | 16,340,360 |
| 8 Dec 2009 | CNY | 5.47 | 5.6 | 5.34 | 5.595 | 5.595 | +0.15 (+2.75%) | 16,477,236 |
| 7 Dec 2009 | CNY | 5.425 | 5.555 | 5.365 | 5.445 | 5.445 | +0.035 (+0.65%) | 8,651,958 |
| 4 Dec 2009 | CNY | 5.675 | 5.7 | 5.195 | 5.41 | 5.41 | -0.25 (-4.42%) | 18,906,182 |
| 3 Dec 2009 | CNY | 5.665 | 5.775 | 5.5 | 5.66 | 5.66 | +0.045 (+0.80%) | 16,140,552 |
| 2 Dec 2009 | CNY | 5.425 | 5.775 | 5.395 | 5.615 | 5.615 | +0.19 (+3.50%) | 22,597,592 |
| 1 Dec 2009 | CNY | 5.24 | 5.49 | 5.15 | 5.425 | 5.425 | +0.2 (+3.83%) | 21,846,436 |
| 30 Nov 2009 | CNY | 4.975 | 5.255 | 4.975 | 5.225 | 5.225 | +0.305 (+6.20%) | 13,660,850 |
| 27 Nov 2009 | CNY | 4.99 | 5.115 | 4.85 | 4.92 | 4.92 | -0.09 (-1.80%) | 17,543,498 |
| 26 Nov 2009 | CNY | 5.38 | 5.39 | 4.95 | 5.01 | 5.01 | -0.355 (-6.62%) | 17,507,300 |
| 25 Nov 2009 | CNY | 5.145 | 5.38 | 5.1 | 5.365 | 5.365 | +0.22 (+4.28%) | 15,706,164 |
| 24 Nov 2009 | CNY | 5.48 | 5.56 | 5.135 | 5.145 | 5.145 | -0.335 (-6.11%) | 25,504,810 |
| 23 Nov 2009 | CNY | 5.325 | 5.525 | 5.325 | 5.48 | 5.48 | +0.14 (+2.62%) | 19,075,256 |
| 20 Nov 2009 | CNY | 5.26 | 5.36 | 5.26 | 5.34 | 5.34 | -0.025 (-0.47%) | 15,717,168 |
| 19 Nov 2009 | CNY | 5.26 | 5.4 | 5.205 | 5.365 | 5.365 | +0.105 (+2.00%) | 21,415,290 |
| 18 Nov 2009 | CNY | 5.05 | 5.43 | 5.05 | 5.26 | 5.26 | +0.18 (+3.54%) | 26,698,740 |
| 17 Nov 2009 | CNY | 5.015 | 5.115 | 4.94 | 5.08 | 5.08 | +0.07 (+1.40%) | 17,934,334 |
| 16 Nov 2009 | CNY | 5.005 | 5.165 | 4.955 | 5.01 | 5.01 | +0.01 (+0.20%) | 41,492,116 |
| 13 Nov 2009 | CNY | 4.685 | 5.015 | 4.67 | 5 | 5 | +0.25 (+5.26%) | 64,610,668 |
| 12 Nov 2009 | CNY | 4.475 | 4.765 | 4.465 | 4.75 | 4.75 | +0.275 (+6.15%) | 37,556,468 |
| 11 Nov 2009 | CNY | 4.56 | 4.62 | 4.45 | 4.475 | 4.475 | -0.085 (-1.86%) | 16,910,412 |
| 10 Nov 2009 | CNY | 4.6 | 4.605 | 4.495 | 4.56 | 4.56 | -0.02 (-0.44%) | 13,524,104 |
| 9 Nov 2009 | CNY | 4.57 | 4.62 | 4.505 | 4.58 | 4.58 | +0.015 (+0.33%) | 12,507,450 |
