| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | CNY | 5.3571 | 5.4714 | 5.2786 | 5.4286 | 5.4286 | +0.007 (+0.13%) | 1,272,626 |
| 7 Jan 2010 | CNY | 5.5214 | 5.5571 | 5.3214 | 5.4214 | 5.4214 | -0.114 (-2.06%) | 1,074,707 |
| 6 Jan 2010 | CNY | 5.5571 | 5.6143 | 5.5214 | 5.5357 | 5.5357 | -0.064 (-1.15%) | 1,226,043 |
| 5 Jan 2010 | CNY | 5.4071 | 5.6214 | 5.4071 | 5.6 | 5.6 | +0.114 (+2.08%) | 1,740,148 |
| 4 Jan 2010 | CNY | 5.6 | 5.6 | 5.4429 | 5.4857 | 5.4857 | -0.043 (-0.78%) | 1,091,300 |
| 31 Dec 2009 | CNY | 5.4857 | 5.5643 | 5.4214 | 5.5286 | 5.5286 | +0.036 (+0.65%) | 1,044,995 |
| 30 Dec 2009 | CNY | 5.6643 | 5.7143 | 5.4357 | 5.4929 | 5.4929 | -0.171 (-3.03%) | 1,728,855 |
| 29 Dec 2009 | CNY | 5.7 | 5.8 | 5.5571 | 5.6643 | 5.6643 | +0.043 (+0.76%) | 1,541,407 |
| 28 Dec 2009 | CNY | 5.5571 | 5.7786 | 5.4571 | 5.6214 | 5.6214 | +0.071 (+1.29%) | 1,571,964 |
| 25 Dec 2009 | CNY | 5.5643 | 5.6 | 5.3929 | 5.55 | 5.55 | -0.014 (-0.26%) | 1,219,388 |
| 24 Dec 2009 | CNY | 5.3571 | 5.6143 | 5.3286 | 5.5643 | 5.5643 | +0.214 (+4.01%) | 4,304,178 |
| 23 Dec 2009 | CNY | 5.0357 | 5.35 | 5.0357 | 5.35 | 5.35 | +0.257 (+5.05%) | 1,133,092 |
| 22 Dec 2009 | CNY | 5.35 | 5.4357 | 5.0714 | 5.0929 | 5.0929 | -0.207 (-3.91%) | 1,741,693 |
| 21 Dec 2009 | CNY | 5.0643 | 5.3 | 5.0571 | 5.3 | 5.3 | +0.25 (+4.95%) | 2,477,526 |
| 18 Dec 2009 | CNY | 5.1643 | 5.1643 | 5 | 5.05 | 5.05 | -0.129 (-2.48%) | 1,398,667 |
| 17 Dec 2009 | CNY | 5.45 | 5.4929 | 5.1786 | 5.1786 | 5.1786 | -0.271 (-4.98%) | 2,713,064 |
| 16 Dec 2009 | CNY | 5.5071 | 5.5714 | 5.4286 | 5.45 | 5.45 | -0.05 (-0.91%) | 1,044,918 |
| 15 Dec 2009 | CNY | 5.5571 | 5.6786 | 5.4143 | 5.5 | 5.5 | -0.05 (-0.90%) | 1,533,719 |
| 14 Dec 2009 | CNY | 5.8429 | 5.8429 | 5.55 | 5.55 | 5.55 | -0.293 (-5.01%) | 3,192,879 |
| 11 Dec 2009 | CNY | 5.8571 | 6 | 5.7929 | 5.8429 | 5.8429 | -0.043 (-0.73%) | 1,683,978 |
| 10 Dec 2009 | CNY | 5.6857 | 5.9286 | 5.6857 | 5.8857 | 5.8857 | +0.207 (+3.65%) | 2,747,088 |
| 9 Dec 2009 | CNY | 5.6286 | 5.7786 | 5.5714 | 5.6786 | 5.6786 | +0.043 (+0.76%) | 1,750,645 |
| 8 Dec 2009 | CNY | 5.7429 | 5.7786 | 5.5857 | 5.6357 | 5.6357 | -0.107 (-1.87%) | 1,136,163 |
| 7 Dec 2009 | CNY | 5.6714 | 5.7786 | 5.6 | 5.7429 | 5.7429 | +0.071 (+1.26%) | 1,339,226 |
| 4 Dec 2009 | CNY | 5.7143 | 5.9143 | 5.4714 | 5.6714 | 5.6714 | -0.086 (-1.49%) | 1,950,587 |
| 3 Dec 2009 | CNY | 5.7857 | 5.8857 | 5.6786 | 5.7571 | 5.7571 | -0.107 (-1.83%) | 2,145,393 |
| 2 Dec 2009 | CNY | 5.9429 | 5.9786 | 5.8429 | 5.8643 | 5.8643 | -0.064 (-1.08%) | 1,673,453 |
| 1 Dec 2009 | CNY | 5.8071 | 6 | 5.75 | 5.9286 | 5.9286 | +0.121 (+2.09%) | 2,342,648 |
| 30 Nov 2009 | CNY | 5.5 | 5.8429 | 5.5 | 5.8071 | 5.8071 | +0.243 (+4.36%) | 2,442,500 |
| 27 Nov 2009 | CNY | 5.7143 | 5.7143 | 5.5643 | 5.5643 | 5.5643 | -0.293 (-5.00%) | 2,541,851 |
