| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | CNY | 2.6596 | 2.7191 | 2.6119 | 2.6239 | 2.6239 | -0.02 (-0.75%) | 5,327,961 |
| 6 Jan 2010 | CNY | 2.6635 | 2.6794 | 2.6358 | 2.6437 | 2.6437 | -0.016 (-0.60%) | 3,303,588 |
| 5 Jan 2010 | CNY | 2.6993 | 2.7032 | 2.6199 | 2.6596 | 2.6596 | -0.024 (-0.89%) | 4,682,152 |
| 4 Jan 2010 | CNY | 2.7588 | 2.7668 | 2.6715 | 2.6834 | 2.6834 | -0.056 (-2.03%) | 5,472,833 |
| 31 Dec 2009 | CNY | 2.6794 | 2.7548 | 2.6596 | 2.739 | 2.739 | +0.06 (+2.22%) | 5,608,892 |
| 30 Dec 2009 | CNY | 2.7628 | 2.7985 | 2.6715 | 2.6794 | 2.6794 | -0.083 (-3.02%) | 7,407,888 |
| 29 Dec 2009 | CNY | 2.7469 | 2.8184 | 2.6993 | 2.7628 | 2.7628 | +0.02 (+0.73%) | 7,009,734 |
| 28 Dec 2009 | CNY | 2.6834 | 2.7429 | 2.6834 | 2.7429 | 2.7429 | +0.048 (+1.77%) | 5,721,690 |
| 25 Dec 2009 | CNY | 2.6675 | 2.739 | 2.6477 | 2.6953 | 2.6953 | +0.028 (+1.04%) | 6,380,783 |
| 24 Dec 2009 | CNY | 2.5484 | 2.6913 | 2.5405 | 2.6675 | 2.6675 | +0.059 (+2.28%) | 6,672,196 |
| 23 Dec 2009 | CNY | 2.4532 | 2.6874 | 2.4532 | 2.608 | 2.608 | +0.048 (+1.86%) | 8,161,079 |
| 22 Dec 2009 | CNY | 2.8184 | 2.8223 | 2.5603 | 2.5603 | 2.5603 | -0.135 (-5.01%) | 14,007,142 |
| 21 Dec 2009 | CNY | 2.6119 | 2.6953 | 2.5762 | 2.6953 | 2.6953 | +0.127 (+4.94%) | 4,452,867 |
| 18 Dec 2009 | CNY | 2.4214 | 2.5683 | 2.4016 | 2.5683 | 2.5683 | +0.123 (+5.03%) | 9,620,043 |
| 17 Dec 2009 | CNY | 2.5484 | 2.5802 | 2.4293 | 2.4452 | 2.4452 | -0.103 (-4.05%) | 5,304,210 |
| 16 Dec 2009 | CNY | 2.6119 | 2.6358 | 2.5445 | 2.5484 | 2.5484 | -0.048 (-1.84%) | 3,559,780 |
| 15 Dec 2009 | CNY | 2.5762 | 2.6199 | 2.5603 | 2.5961 | 2.5961 | -0.004 (-0.15%) | 2,853,772 |
| 14 Dec 2009 | CNY | 2.6675 | 2.6675 | 2.5206 | 2.6 | 2.6 | -0.052 (-1.95%) | 5,270,514 |
| 11 Dec 2009 | CNY | 2.6596 | 2.7152 | 2.6437 | 2.6516 | 2.6516 | -0.02 (-0.74%) | 4,355,669 |
| 10 Dec 2009 | CNY | 2.6596 | 2.6913 | 2.6397 | 2.6715 | 2.6715 | +0.02 (+0.75%) | 3,351,730 |
| 9 Dec 2009 | CNY | 2.6874 | 2.739 | 2.6278 | 2.6516 | 2.6516 | -0.095 (-3.47%) | 4,948,293 |
| 8 Dec 2009 | CNY | 2.7866 | 2.8223 | 2.6794 | 2.7469 | 2.7469 | -0.04 (-1.42%) | 5,863,402 |
| 7 Dec 2009 | CNY | 2.7271 | 2.8263 | 2.7032 | 2.7866 | 2.7866 | +0.059 (+2.18%) | 6,618,454 |
| 4 Dec 2009 | CNY | 2.7191 | 2.8342 | 2.6 | 2.7271 | 2.7271 | +0.008 (+0.29%) | 12,462,434 |
| 3 Dec 2009 | CNY | 2.7152 | 2.739 | 2.6635 | 2.7191 | 2.7191 | 0.0 (0.0%) | 5,815,550 |
| 2 Dec 2009 | CNY | 2.6437 | 2.739 | 2.6239 | 2.7191 | 2.7191 | +0.107 (+4.10%) | 9,606,974 |
| 1 Dec 2009 | CNY | 2.5445 | 2.6318 | 2.5286 | 2.6119 | 2.6119 | +0.071 (+2.81%) | 6,008,702 |
| 30 Nov 2009 | CNY | 2.4492 | 2.5445 | 2.4492 | 2.5405 | 2.5405 | +0.075 (+3.06%) | 6,301,179 |
| 27 Nov 2009 | CNY | 2.5167 | 2.5405 | 2.4651 | 2.4651 | 2.4651 | -0.131 (-5.05%) | 9,496,084 |
| 26 Nov 2009 | CNY | 2.7072 | 2.8382 | 2.5961 | 2.5961 | 2.5961 | -0.135 (-4.94%) | 12,868,554 |
