| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2009 | CNY | 5.86 | 5.88 | 5.77 | 5.84 | 5.84 | -0.05 (-0.85%) | 11,570,699 |
| 30 Dec 2009 | CNY | 5.82 | 5.9 | 5.77 | 5.89 | 5.89 | +0.05 (+0.86%) | 8,229,393 |
| 29 Dec 2009 | CNY | 5.81 | 5.84 | 5.7 | 5.84 | 5.84 | +0.04 (+0.69%) | 5,908,643 |
| 28 Dec 2009 | CNY | 5.72 | 5.9 | 5.68 | 5.8 | 5.8 | +0.11 (+1.93%) | 6,979,713 |
| 25 Dec 2009 | CNY | 5.73 | 5.77 | 5.68 | 5.69 | 5.69 | -0.03 (-0.52%) | 5,992,311 |
| 24 Dec 2009 | CNY | 5.56 | 5.75 | 5.55 | 5.72 | 5.72 | +0.16 (+2.88%) | 5,623,981 |
| 23 Dec 2009 | CNY | 5.51 | 5.6 | 5.49 | 5.56 | 5.56 | +0.06 (+1.09%) | 4,203,937 |
| 22 Dec 2009 | CNY | 5.74 | 5.77 | 5.5 | 5.5 | 5.5 | -0.24 (-4.18%) | 5,917,010 |
| 21 Dec 2009 | CNY | 5.77 | 5.78 | 5.67 | 5.74 | 5.74 | +0.02 (+0.35%) | 5,145,376 |
| 18 Dec 2009 | CNY | 5.82 | 5.87 | 5.71 | 5.72 | 5.72 | -0.15 (-2.56%) | 6,483,482 |
| 17 Dec 2009 | CNY | 6.16 | 6.16 | 5.85 | 5.87 | 5.87 | -0.2 (-3.29%) | 10,167,513 |
| 16 Dec 2009 | CNY | 6.1 | 6.17 | 6.05 | 6.07 | 6.07 | -0.08 (-1.30%) | 7,437,935 |
| 15 Dec 2009 | CNY | 6.16 | 6.25 | 6.1 | 6.15 | 6.15 | -0.04 (-0.65%) | 8,021,025 |
| 14 Dec 2009 | CNY | 6.21 | 6.23 | 6 | 6.19 | 6.19 | +0.04 (+0.65%) | 11,919,934 |
| 11 Dec 2009 | CNY | 6.2 | 6.23 | 6.13 | 6.15 | 6.15 | +0.02 (+0.33%) | 7,163,826 |
| 10 Dec 2009 | CNY | 6.09 | 6.18 | 6.07 | 6.13 | 6.13 | +0.05 (+0.82%) | 6,249,555 |
| 9 Dec 2009 | CNY | 6.15 | 6.2 | 6.05 | 6.08 | 6.08 | -0.15 (-2.41%) | 9,562,508 |
| 8 Dec 2009 | CNY | 6.35 | 6.36 | 6.15 | 6.23 | 6.23 | -0.12 (-1.89%) | 14,178,282 |
| 7 Dec 2009 | CNY | 6.25 | 6.41 | 6.17 | 6.35 | 6.35 | +0.15 (+2.42%) | 19,936,937 |
| 4 Dec 2009 | CNY | 6.23 | 6.35 | 6.01 | 6.2 | 6.2 | -0.04 (-0.64%) | 21,832,351 |
| 3 Dec 2009 | CNY | 6.1 | 6.25 | 6.07 | 6.24 | 6.24 | +0.12 (+1.96%) | 20,000,441 |
| 2 Dec 2009 | CNY | 6.13 | 6.18 | 6.07 | 6.12 | 6.12 | -0.01 (-0.16%) | 14,048,184 |
| 1 Dec 2009 | CNY | 5.9 | 6.16 | 5.84 | 6.13 | 6.13 | +0.22 (+3.72%) | 13,277,011 |
| 30 Nov 2009 | CNY | 5.73 | 5.92 | 5.73 | 5.91 | 5.91 | +0.2 (+3.50%) | 9,595,945 |
| 27 Nov 2009 | CNY | 5.9 | 5.93 | 5.7 | 5.71 | 5.71 | -0.28 (-4.67%) | 13,127,522 |
| 26 Nov 2009 | CNY | 6.4 | 6.4 | 5.95 | 5.99 | 5.99 | -0.37 (-5.82%) | 21,341,069 |
| 25 Nov 2009 | CNY | 6.06 | 6.37 | 5.92 | 6.36 | 6.36 | +0.22 (+3.58%) | 24,182,676 |
| 24 Nov 2009 | CNY | 6.25 | 6.58 | 6.06 | 6.14 | 6.14 | -0.03 (-0.49%) | 38,426,416 |
| 23 Nov 2009 | CNY | 6.12 | 6.2 | 6.04 | 6.17 | 6.17 | +0.05 (+0.82%) | 18,934,932 |
| 20 Nov 2009 | CNY | 6.06 | 6.3 | 6.02 | 6.12 | 6.12 | +0.06 (+0.99%) | 22,055,500 |
