| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2009 | CNY | 7.8 | 8.1 | 7.73 | 7.81 | 7.81 | +0.01 (+0.13%) | 5,503,410 |
| 24 Dec 2009 | CNY | 7.63 | 7.81 | 7.54 | 7.8 | 7.8 | +0.18 (+2.36%) | 3,354,493 |
| 23 Dec 2009 | CNY | 7.15 | 7.72 | 7.15 | 7.62 | 7.62 | +0.23 (+3.11%) | 3,767,865 |
| 22 Dec 2009 | CNY | 7.45 | 7.57 | 7.3 | 7.39 | 7.39 | -0.06 (-0.81%) | 2,097,559 |
| 21 Dec 2009 | CNY | 7.4 | 7.51 | 7.31 | 7.45 | 7.45 | +0.01 (+0.13%) | 1,604,216 |
| 18 Dec 2009 | CNY | 7.7 | 7.7 | 7.3 | 7.44 | 7.44 | -0.37 (-4.74%) | 3,304,983 |
| 17 Dec 2009 | CNY | 7.73 | 8.12 | 7.7 | 7.81 | 7.81 | +0.07 (+0.90%) | 5,779,496 |
| 16 Dec 2009 | CNY | 7.78 | 7.79 | 7.68 | 7.74 | 7.74 | +0.05 (+0.65%) | 2,692,866 |
| 15 Dec 2009 | CNY | 7.54 | 7.83 | 7.5 | 7.69 | 7.69 | +0.15 (+1.99%) | 2,969,431 |
| 14 Dec 2009 | CNY | 7.67 | 7.68 | 7.38 | 7.54 | 7.54 | -0.13 (-1.69%) | 2,468,317 |
| 11 Dec 2009 | CNY | 7.61 | 7.75 | 7.59 | 7.67 | 7.67 | +0.06 (+0.79%) | 2,081,453 |
| 10 Dec 2009 | CNY | 7.66 | 7.79 | 7.5 | 7.61 | 7.61 | -0.05 (-0.65%) | 2,949,071 |
| 9 Dec 2009 | CNY | 7.7 | 7.88 | 7.6 | 7.66 | 7.66 | -0.13 (-1.67%) | 3,369,280 |
| 8 Dec 2009 | CNY | 7.81 | 7.88 | 7.64 | 7.79 | 7.79 | -0.02 (-0.26%) | 3,323,004 |
| 7 Dec 2009 | CNY | 7.71 | 7.95 | 7.7 | 7.81 | 7.81 | +0.11 (+1.43%) | 4,011,942 |
| 4 Dec 2009 | CNY | 8.04 | 8.1 | 7.62 | 7.7 | 7.7 | -0.36 (-4.47%) | 6,208,498 |
| 3 Dec 2009 | CNY | 8 | 8.15 | 7.96 | 8.06 | 8.06 | -0.06 (-0.74%) | 4,036,671 |
| 2 Dec 2009 | CNY | 7.97 | 8.18 | 7.82 | 8.12 | 8.12 | +0.24 (+3.05%) | 6,816,009 |
| 1 Dec 2009 | CNY | 7.73 | 7.92 | 7.65 | 7.88 | 7.88 | +0.13 (+1.68%) | 5,088,340 |
| 30 Nov 2009 | CNY | 7.43 | 7.78 | 7.4 | 7.75 | 7.75 | +0.31 (+4.17%) | 4,910,399 |
| 27 Nov 2009 | CNY | 7.41 | 7.67 | 7.38 | 7.44 | 7.44 | -0.06 (-0.80%) | 4,350,657 |
| 26 Nov 2009 | CNY | 8.2 | 8.29 | 7.49 | 7.5 | 7.5 | -0.71 (-8.65%) | 7,305,966 |
| 25 Nov 2009 | CNY | 7.89 | 8.28 | 7.73 | 8.21 | 8.21 | +0.19 (+2.37%) | 8,074,158 |
| 24 Nov 2009 | CNY | 8.54 | 8.54 | 8.01 | 8.02 | 8.02 | -0.52 (-6.09%) | 12,911,179 |
| 23 Nov 2009 | CNY | 8.38 | 8.75 | 8.35 | 8.54 | 8.54 | +0.12 (+1.43%) | 11,592,628 |
| 20 Nov 2009 | CNY | 8.15 | 8.43 | 7.98 | 8.42 | 8.42 | +0.3 (+3.69%) | 14,818,267 |
| 19 Nov 2009 | CNY | 7.89 | 8.18 | 7.88 | 8.12 | 8.12 | +0.22 (+2.78%) | 14,156,371 |
| 18 Nov 2009 | CNY | 7.94 | 7.97 | 7.8 | 7.9 | 7.9 | -0.08 (-1.00%) | 8,174,591 |
| 17 Nov 2009 | CNY | 7.89 | 8.08 | 7.75 | 7.98 | 7.98 | +0.13 (+1.66%) | 13,414,968 |
| 16 Nov 2009 | CNY | 7.8 | 7.93 | 7.72 | 7.85 | 7.85 | +0.13 (+1.68%) | 11,749,155 |
