| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | CNY | 6.27 | 6.3 | 6.155 | 6.265 | 6.265 | -0.03 (-0.48%) | 7,740,416 |
| 4 Jan 2010 | CNY | 6.4 | 6.44 | 6.25 | 6.295 | 6.295 | -0.085 (-1.33%) | 8,319,232 |
| 31 Dec 2009 | CNY | 6.195 | 6.45 | 6.18 | 6.38 | 6.38 | +0.225 (+3.66%) | 14,862,494 |
| 30 Dec 2009 | CNY | 6.135 | 6.2 | 6.085 | 6.155 | 6.155 | +0.01 (+0.16%) | 5,009,796 |
| 29 Dec 2009 | CNY | 6.125 | 6.18 | 6.04 | 6.145 | 6.145 | -0.015 (-0.24%) | 4,941,058 |
| 28 Dec 2009 | CNY | 6 | 6.17 | 5.985 | 6.16 | 6.16 | +0.145 (+2.41%) | 6,038,226 |
| 25 Dec 2009 | CNY | 6.03 | 6.055 | 5.925 | 6.015 | 6.015 | +0.015 (+0.25%) | 5,060,592 |
| 24 Dec 2009 | CNY | 5.845 | 6.02 | 5.805 | 6 | 6 | +0.165 (+2.83%) | 6,709,898 |
| 23 Dec 2009 | CNY | 5.725 | 5.885 | 5.715 | 5.835 | 5.835 | +0.12 (+2.10%) | 5,234,550 |
| 22 Dec 2009 | CNY | 5.965 | 5.99 | 5.705 | 5.715 | 5.715 | -0.245 (-4.11%) | 4,731,460 |
| 21 Dec 2009 | CNY | 5.81 | 5.99 | 5.81 | 5.96 | 5.96 | +0.13 (+2.23%) | 4,920,966 |
| 18 Dec 2009 | CNY | 6.01 | 6.07 | 5.795 | 5.83 | 5.83 | -0.27 (-4.43%) | 7,396,170 |
| 17 Dec 2009 | CNY | 6.36 | 6.375 | 6.1 | 6.1 | 6.1 | -0.21 (-3.33%) | 7,814,018 |
| 16 Dec 2009 | CNY | 6.35 | 6.41 | 6.3 | 6.31 | 6.31 | -0.06 (-0.94%) | 5,165,408 |
| 15 Dec 2009 | CNY | 6.305 | 6.44 | 6.305 | 6.37 | 6.37 | +0.04 (+0.63%) | 5,643,096 |
| 14 Dec 2009 | CNY | 6.44 | 6.47 | 6.205 | 6.33 | 6.33 | -0.095 (-1.48%) | 6,858,158 |
| 11 Dec 2009 | CNY | 6.49 | 6.515 | 6.415 | 6.425 | 6.425 | -0.055 (-0.85%) | 6,081,652 |
| 10 Dec 2009 | CNY | 6.455 | 6.565 | 6.41 | 6.48 | 6.48 | +0.065 (+1.01%) | 6,965,898 |
| 9 Dec 2009 | CNY | 6.575 | 6.595 | 6.395 | 6.415 | 6.415 | -0.215 (-3.24%) | 9,858,254 |
| 8 Dec 2009 | CNY | 6.525 | 6.675 | 6.5 | 6.63 | 6.63 | +0.085 (+1.30%) | 14,083,562 |
| 7 Dec 2009 | CNY | 6.35 | 6.55 | 6.35 | 6.545 | 6.545 | +0.15 (+2.35%) | 8,517,056 |
| 4 Dec 2009 | CNY | 6.575 | 6.675 | 6.26 | 6.395 | 6.395 | -0.22 (-3.33%) | 18,534,676 |
| 3 Dec 2009 | CNY | 6.585 | 6.675 | 6.505 | 6.615 | 6.615 | +0.07 (+1.07%) | 15,352,124 |
| 2 Dec 2009 | CNY | 6.495 | 6.575 | 6.45 | 6.545 | 6.545 | +0.095 (+1.47%) | 13,365,524 |
| 1 Dec 2009 | CNY | 6.28 | 6.465 | 6.235 | 6.45 | 6.45 | +0.17 (+2.71%) | 13,209,958 |
| 30 Nov 2009 | CNY | 6.1 | 6.3 | 6.1 | 6.28 | 6.28 | +0.22 (+3.63%) | 12,009,520 |
| 27 Nov 2009 | CNY | 6.295 | 6.395 | 6.03 | 6.06 | 6.06 | -0.34 (-5.31%) | 17,191,326 |
| 26 Nov 2009 | CNY | 6.845 | 6.86 | 6.355 | 6.4 | 6.4 | -0.425 (-6.23%) | 28,038,706 |
| 25 Nov 2009 | CNY | 6.525 | 6.87 | 6.425 | 6.825 | 6.825 | +0.28 (+4.28%) | 23,034,398 |
| 24 Nov 2009 | CNY | 7.015 | 7.25 | 6.5 | 6.545 | 6.545 | -0.455 (-6.50%) | 37,592,926 |
