| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | CNY | 3.7395 | 3.7458 | 3.5675 | 3.5802 | 3.5802 | -0.14 (-3.77%) | 15,311,964 |
| 16 Dec 2009 | CNY | 3.714 | 3.7904 | 3.6885 | 3.7203 | 3.7203 | -0.013 (-0.34%) | 12,728,815 |
| 15 Dec 2009 | CNY | 3.7522 | 3.784 | 3.7012 | 3.7331 | 3.7331 | -0.019 (-0.51%) | 11,927,941 |
| 14 Dec 2009 | CNY | 3.8032 | 3.8095 | 3.6312 | 3.7522 | 3.7522 | -0.064 (-1.67%) | 19,060,987 |
| 11 Dec 2009 | CNY | 3.9051 | 3.9497 | 3.8095 | 3.8159 | 3.8159 | -0.013 (-0.33%) | 55,885,889 |
| 10 Dec 2009 | CNY | 3.714 | 3.8732 | 3.663 | 3.8286 | 3.8286 | +0.146 (+3.98%) | 15,019,751 |
| 9 Dec 2009 | CNY | 3.7522 | 3.784 | 3.663 | 3.6821 | 3.6821 | -0.108 (-2.86%) | 15,596,087 |
| 8 Dec 2009 | CNY | 3.784 | 3.8541 | 3.7267 | 3.7904 | 3.7904 | +0.006 (+0.17%) | 19,891,996 |
| 7 Dec 2009 | CNY | 3.7012 | 3.7968 | 3.6694 | 3.784 | 3.784 | +0.076 (+2.06%) | 19,256,543 |
| 4 Dec 2009 | CNY | 3.8095 | 3.8669 | 3.612 | 3.7076 | 3.7076 | -0.159 (-4.12%) | 34,368,637 |
| 3 Dec 2009 | CNY | 3.7586 | 3.9306 | 3.714 | 3.8669 | 3.8669 | +0.089 (+2.36%) | 45,587,442 |
| 2 Dec 2009 | CNY | 3.714 | 3.8032 | 3.6757 | 3.7777 | 3.7777 | +0.076 (+2.07%) | 33,004,191 |
| 1 Dec 2009 | CNY | 3.6248 | 3.7012 | 3.5802 | 3.7012 | 3.7012 | +0.102 (+2.83%) | 21,166,125 |
| 30 Nov 2009 | CNY | 3.4846 | 3.5993 | 3.4846 | 3.5993 | 3.5993 | +0.115 (+3.29%) | 15,560,090 |
| 27 Nov 2009 | CNY | 3.5356 | 3.6439 | 3.4592 | 3.4846 | 3.4846 | -0.051 (-1.44%) | 21,801,466 |
| 26 Nov 2009 | CNY | 3.7777 | 3.7777 | 3.5101 | 3.5356 | 3.5356 | -0.236 (-6.25%) | 31,470,423 |
| 25 Nov 2009 | CNY | 3.612 | 3.7777 | 3.5993 | 3.7713 | 3.7713 | +0.153 (+4.23%) | 25,917,616 |
| 24 Nov 2009 | CNY | 3.886 | 3.9242 | 3.6057 | 3.6184 | 3.6184 | -0.255 (-6.58%) | 45,061,238 |
| 23 Nov 2009 | CNY | 3.8223 | 3.9178 | 3.8223 | 3.8732 | 3.8732 | +0.064 (+1.67%) | 34,406,563 |
| 20 Nov 2009 | CNY | 3.7649 | 3.8541 | 3.7267 | 3.8095 | 3.8095 | +0.032 (+0.84%) | 38,271,564 |
| 19 Nov 2009 | CNY | 3.6949 | 3.7904 | 3.6757 | 3.7777 | 3.7777 | +0.089 (+2.42%) | 38,938,019 |
| 18 Nov 2009 | CNY | 3.7012 | 3.7203 | 3.6566 | 3.6885 | 3.6885 | -0.006 (-0.17%) | 23,360,983 |
| 17 Nov 2009 | CNY | 3.714 | 3.714 | 3.663 | 3.6949 | 3.6949 | -0.013 (-0.34%) | 24,493,791 |
| 16 Nov 2009 | CNY | 3.6949 | 3.7076 | 3.6439 | 3.7076 | 3.7076 | +0.038 (+1.04%) | 37,260,914 |
| 13 Nov 2009 | CNY | 3.6375 | 3.7012 | 3.5675 | 3.6694 | 3.6694 | -0.038 (-1.03%) | 39,651,673 |
| 12 Nov 2009 | CNY | 3.7012 | 3.9306 | 3.6949 | 3.7076 | 3.7076 | +0.057 (+1.57%) | 105,368,580 |
| 11 Nov 2009 | CNY | 3.5866 | 3.6821 | 3.542 | 3.6503 | 3.6503 | +0.076 (+2.14%) | 48,047,116 |
| 10 Nov 2009 | CNY | 3.542 | 3.5993 | 3.4783 | 3.5738 | 3.5738 | +0.045 (+1.26%) | 30,918,434 |
| 9 Nov 2009 | CNY | 3.5037 | 3.5356 | 3.4528 | 3.5292 | 3.5292 | +0.045 (+1.28%) | 21,114,487 |
| 6 Nov 2009 | CNY | 3.5356 | 3.5993 | 3.4719 | 3.4846 | 3.4846 | -0.051 (-1.44%) | 31,016,845 |
