| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | CNY | 7.36 | 7.37 | 7.16 | 7.22 | 7.22 | -0.18 (-2.43%) | 8,287,217 |
| 15 Dec 2009 | CNY | 7.39 | 7.69 | 7.38 | 7.4 | 7.4 | +0.06 (+0.82%) | 18,258,169 |
| 14 Dec 2009 | CNY | 7.25 | 7.37 | 7.14 | 7.34 | 7.34 | +0.18 (+2.51%) | 10,492,278 |
| 11 Dec 2009 | CNY | 7.08 | 7.22 | 7.05 | 7.16 | 7.16 | +0.09 (+1.27%) | 4,805,227 |
| 10 Dec 2009 | CNY | 7.01 | 7.08 | 6.99 | 7.07 | 7.07 | +0.08 (+1.14%) | 3,174,380 |
| 9 Dec 2009 | CNY | 7.11 | 7.15 | 6.95 | 6.99 | 6.99 | -0.21 (-2.92%) | 5,142,679 |
| 8 Dec 2009 | CNY | 7.31 | 7.31 | 7.13 | 7.2 | 7.2 | -0.11 (-1.50%) | 4,508,213 |
| 7 Dec 2009 | CNY | 7.24 | 7.35 | 7.16 | 7.31 | 7.31 | +0.15 (+2.09%) | 5,866,931 |
| 4 Dec 2009 | CNY | 7.34 | 7.4 | 6.97 | 7.16 | 7.16 | -0.26 (-3.50%) | 10,906,463 |
| 3 Dec 2009 | CNY | 7.27 | 7.49 | 7.15 | 7.42 | 7.42 | +0.15 (+2.06%) | 12,754,171 |
| 2 Dec 2009 | CNY | 7.25 | 7.34 | 7.17 | 7.27 | 7.27 | +0.06 (+0.83%) | 8,558,687 |
| 1 Dec 2009 | CNY | 7.05 | 7.24 | 7 | 7.21 | 7.21 | +0.11 (+1.55%) | 8,942,459 |
| 30 Nov 2009 | CNY | 6.76 | 7.18 | 6.76 | 7.1 | 7.1 | +0.34 (+5.03%) | 8,276,247 |
| 27 Nov 2009 | CNY | 6.8 | 7 | 6.68 | 6.76 | 6.76 | -0.1 (-1.46%) | 8,190,408 |
| 26 Nov 2009 | CNY | 7.29 | 7.35 | 6.81 | 6.86 | 6.86 | -0.4 (-5.51%) | 12,189,294 |
| 25 Nov 2009 | CNY | 7.01 | 7.31 | 6.98 | 7.26 | 7.26 | +0.24 (+3.42%) | 9,818,988 |
| 24 Nov 2009 | CNY | 7.65 | 7.73 | 6.91 | 7.02 | 7.02 | -0.61 (-7.99%) | 19,462,686 |
| 23 Nov 2009 | CNY | 7.63 | 7.68 | 7.48 | 7.63 | 7.63 | +0.03 (+0.39%) | 12,218,707 |
| 20 Nov 2009 | CNY | 7.95 | 7.95 | 7.54 | 7.6 | 7.6 | -0.14 (-1.81%) | 23,541,513 |
| 19 Nov 2009 | CNY | 7.17 | 7.74 | 7.17 | 7.74 | 7.74 | +0.7 (+9.94%) | 26,519,001 |
| 18 Nov 2009 | CNY | 6.97 | 7.13 | 6.95 | 7.04 | 7.04 | +0.06 (+0.86%) | 7,552,780 |
| 17 Nov 2009 | CNY | 7.08 | 7.13 | 6.91 | 6.98 | 6.98 | -0.1 (-1.41%) | 8,443,969 |
| 16 Nov 2009 | CNY | 7.01 | 7.1 | 6.99 | 7.08 | 7.08 | +0.07 (+1.00%) | 9,743,155 |
| 13 Nov 2009 | CNY | 7.02 | 7.06 | 6.75 | 7.01 | 7.01 | -0.02 (-0.28%) | 10,684,582 |
| 12 Nov 2009 | CNY | 6.85 | 7.15 | 6.83 | 7.03 | 7.03 | +0.15 (+2.18%) | 17,546,360 |
| 11 Nov 2009 | CNY | 6.81 | 6.91 | 6.65 | 6.88 | 6.88 | +0.03 (+0.44%) | 12,430,106 |
| 10 Nov 2009 | CNY | 6.95 | 7.1 | 6.8 | 6.85 | 6.85 | +0.24 (+3.63%) | 27,018,197 |
| 9 Nov 2009 | CNY | 6.58 | 6.63 | 6.37 | 6.61 | 6.61 | +0.1 (+1.54%) | 9,175,692 |
| 6 Nov 2009 | CNY | 6.47 | 6.64 | 6.42 | 6.51 | 6.51 | +0.06 (+0.93%) | 9,745,606 |
| 5 Nov 2009 | CNY | 6.33 | 6.59 | 6.29 | 6.45 | 6.45 | +0.12 (+1.90%) | 11,296,542 |
