| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2010 | CNY | 4.907 | 5.0742 | 4.8411 | 4.8613 | 4.8613 | +0.061 (+1.27%) | 25,419,595 |
| 15 Jan 2010 | CNY | 4.8157 | 4.8918 | 4.7752 | 4.8005 | 4.8005 | -0.005 (-0.11%) | 14,829,336 |
| 14 Jan 2010 | CNY | 4.6332 | 4.8411 | 4.6079 | 4.8056 | 4.8056 | +0.172 (+3.72%) | 20,322,517 |
| 13 Jan 2010 | CNY | 4.5673 | 4.7397 | 4.5116 | 4.6332 | 4.6332 | +0.066 (+1.44%) | 19,928,109 |
| 12 Jan 2010 | CNY | 4.5673 | 4.5673 | 4.5673 | 4.5673 | 4.5673 | 0.0 (0.0%) | 0 |
| 11 Jan 2010 | CNY | 4.6383 | 4.6991 | 4.542 | 4.5673 | 4.5673 | -0.061 (-1.32%) | 8,847,091 |
| 8 Jan 2010 | CNY | 4.5217 | 4.6282 | 4.5166 | 4.6282 | 4.6282 | +0.112 (+2.47%) | 7,887,419 |
| 7 Jan 2010 | CNY | 4.6535 | 4.6788 | 4.5116 | 4.5166 | 4.5166 | -0.142 (-3.05%) | 15,049,321 |
| 6 Jan 2010 | CNY | 4.7143 | 4.7346 | 4.6231 | 4.6586 | 4.6586 | -0.035 (-0.76%) | 10,273,139 |
| 5 Jan 2010 | CNY | 4.765 | 4.7904 | 4.6129 | 4.6941 | 4.6941 | -0.076 (-1.59%) | 12,759,764 |
| 4 Jan 2010 | CNY | 4.8056 | 4.8461 | 4.7397 | 4.7701 | 4.7701 | -0.025 (-0.53%) | 10,469,168 |
| 31 Dec 2009 | CNY | 4.7802 | 4.8259 | 4.6738 | 4.7954 | 4.7954 | -0.046 (-0.94%) | 14,943,968 |
| 30 Dec 2009 | CNY | 4.6586 | 5.0033 | 4.6586 | 4.8411 | 4.8411 | +0.223 (+4.83%) | 34,610,192 |
| 29 Dec 2009 | CNY | 4.6788 | 4.7143 | 4.5572 | 4.618 | 4.618 | -0.061 (-1.30%) | 10,694,388 |
| 28 Dec 2009 | CNY | 4.6991 | 4.7245 | 4.6383 | 4.6788 | 4.6788 | +0.041 (+0.87%) | 10,274,794 |
| 25 Dec 2009 | CNY | 4.5521 | 4.7549 | 4.5116 | 4.6383 | 4.6383 | +0.086 (+1.89%) | 12,659,057 |
| 24 Dec 2009 | CNY | 4.4659 | 4.5775 | 4.4254 | 4.5521 | 4.5521 | +0.076 (+1.70%) | 12,015,299 |
| 23 Dec 2009 | CNY | 4.4102 | 4.542 | 4.4051 | 4.4761 | 4.4761 | +0.005 (+0.11%) | 10,798,448 |
| 22 Dec 2009 | CNY | 4.6636 | 4.7245 | 4.4609 | 4.471 | 4.471 | -0.264 (-5.57%) | 16,723,203 |
| 21 Dec 2009 | CNY | 4.7701 | 4.8512 | 4.6231 | 4.7346 | 4.7346 | +0.213 (+4.71%) | 18,155,941 |
| 18 Dec 2009 | CNY | 4.7143 | 4.7397 | 4.5116 | 4.5217 | 4.5217 | -0.193 (-4.09%) | 18,188,983 |
| 17 Dec 2009 | CNY | 4.8968 | 4.9982 | 4.6991 | 4.7143 | 4.7143 | -0.233 (-4.71%) | 20,809,604 |
| 16 Dec 2009 | CNY | 5.0185 | 5.0895 | 4.8259 | 4.9475 | 4.9475 | -0.152 (-2.98%) | 36,367,005 |
| 15 Dec 2009 | CNY | 5.054 | 5.353 | 5.054 | 5.0996 | 5.0996 | +0.152 (+3.07%) | 64,266,421 |
| 14 Dec 2009 | CNY | 4.8613 | 5.1452 | 4.8157 | 4.9475 | 4.9475 | +0.259 (+5.51%) | 51,402,527 |
| 11 Dec 2009 | CNY | 4.6738 | 4.8613 | 4.6636 | 4.689 | 4.689 | 0.0 (0.0%) | 19,608,636 |
| 10 Dec 2009 | CNY | 4.5623 | 4.7042 | 4.5623 | 4.689 | 4.689 | +0.152 (+3.35%) | 10,771,986 |
| 9 Dec 2009 | CNY | 4.689 | 4.7143 | 4.5268 | 4.5369 | 4.5369 | -0.188 (-3.97%) | 14,688,942 |
| 8 Dec 2009 | CNY | 4.6636 | 4.7752 | 4.6535 | 4.7245 | 4.7245 | +0.041 (+0.87%) | 15,758,652 |
| 7 Dec 2009 | CNY | 4.5775 | 4.7245 | 4.5116 | 4.6839 | 4.6839 | +0.091 (+1.99%) | 14,698,620 |
