| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2009 | CNY | 8.1 | 8.17 | 7.85 | 7.88 | 7.88 | -0.15 (-1.87%) | 8,898,897 |
| 24 Dec 2009 | CNY | 7.64 | 8.03 | 7.62 | 8.03 | 8.03 | +0.38 (+4.97%) | 8,787,204 |
| 23 Dec 2009 | CNY | 7.52 | 7.7 | 7.38 | 7.65 | 7.65 | +0.13 (+1.73%) | 6,657,849 |
| 22 Dec 2009 | CNY | 7.9 | 7.9 | 7.51 | 7.52 | 7.52 | -0.39 (-4.93%) | 5,840,636 |
| 21 Dec 2009 | CNY | 7.75 | 7.95 | 7.67 | 7.91 | 7.91 | +0.16 (+2.06%) | 5,407,736 |
| 18 Dec 2009 | CNY | 8.04 | 8.1 | 7.73 | 7.75 | 7.75 | -0.39 (-4.79%) | 9,441,927 |
| 17 Dec 2009 | CNY | 8.58 | 8.6 | 8.14 | 8.14 | 8.14 | -0.43 (-5.02%) | 8,801,707 |
| 16 Dec 2009 | CNY | 8.62 | 8.72 | 8.52 | 8.57 | 8.57 | -0.1 (-1.15%) | 5,862,383 |
| 15 Dec 2009 | CNY | 8.63 | 8.79 | 8.61 | 8.67 | 8.67 | +0.04 (+0.46%) | 6,445,292 |
| 14 Dec 2009 | CNY | 8.85 | 8.85 | 8.45 | 8.63 | 8.63 | -0.26 (-2.92%) | 8,472,927 |
| 11 Dec 2009 | CNY | 8.85 | 9.05 | 8.8 | 8.89 | 8.89 | -0.01 (-0.11%) | 6,579,420 |
| 10 Dec 2009 | CNY | 8.83 | 9.15 | 8.8 | 8.9 | 8.9 | +0.12 (+1.37%) | 10,008,733 |
| 9 Dec 2009 | CNY | 8.9 | 9.02 | 8.68 | 8.78 | 8.78 | -0.25 (-2.77%) | 9,474,485 |
| 8 Dec 2009 | CNY | 8.81 | 9.19 | 8.74 | 9.03 | 9.03 | +0.25 (+2.85%) | 14,562,714 |
| 7 Dec 2009 | CNY | 8.66 | 8.81 | 8.59 | 8.78 | 8.78 | +0.04 (+0.46%) | 9,340,240 |
| 4 Dec 2009 | CNY | 8.89 | 9.15 | 8.55 | 8.74 | 8.74 | -0.19 (-2.13%) | 13,036,530 |
| 3 Dec 2009 | CNY | 9.08 | 9.1 | 8.8 | 8.93 | 8.93 | -0.17 (-1.87%) | 12,928,669 |
| 2 Dec 2009 | CNY | 8.97 | 9.32 | 8.92 | 9.1 | 9.1 | +0.18 (+2.02%) | 13,717,938 |
| 1 Dec 2009 | CNY | 8.82 | 8.97 | 8.75 | 8.92 | 8.92 | +0.1 (+1.13%) | 10,992,790 |
| 30 Nov 2009 | CNY | 8.63 | 8.87 | 8.58 | 8.82 | 8.82 | +0.25 (+2.92%) | 12,556,122 |
| 27 Nov 2009 | CNY | 8.79 | 8.81 | 8.56 | 8.57 | 8.57 | -0.44 (-4.88%) | 16,325,588 |
| 26 Nov 2009 | CNY | 9.45 | 9.55 | 9.01 | 9.01 | 9.01 | -0.47 (-4.96%) | 22,948,748 |
| 25 Nov 2009 | CNY | 9.44 | 9.59 | 9.11 | 9.48 | 9.48 | -0.04 (-0.42%) | 19,091,633 |
| 24 Nov 2009 | CNY | 9.99 | 10.34 | 9.52 | 9.52 | 9.52 | -0.5 (-4.99%) | 26,120,911 |
| 23 Nov 2009 | CNY | 10 | 10.15 | 9.86 | 10.02 | 10.02 | -0.15 (-1.47%) | 24,062,464 |
| 20 Nov 2009 | CNY | 10.67 | 10.67 | 10.14 | 10.17 | 10.17 | +0.01 (+0.10%) | 54,681,284 |
| 19 Nov 2009 | CNY | 9.75 | 10.16 | 9.68 | 10.16 | 10.16 | +0.48 (+4.96%) | 22,562,585 |
| 18 Nov 2009 | CNY | 9.61 | 9.95 | 9.55 | 9.68 | 9.68 | -0.02 (-0.21%) | 26,638,202 |
| 17 Nov 2009 | CNY | 9.4 | 9.72 | 9.25 | 9.7 | 9.7 | +0.17 (+1.78%) | 40,394,786 |
| 16 Nov 2009 | CNY | 9.46 | 9.95 | 9.29 | 9.53 | 9.53 | -0.17 (-1.75%) | 53,965,117 |
