| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2010 | CNY | 5.6524 | 5.9667 | 5.6429 | 5.6857 | 5.6857 | +0.043 (+0.76%) | 12,475,188 |
| 14 Jan 2010 | CNY | 5.6238 | 5.7619 | 5.5238 | 5.6429 | 5.6429 | -0.009 (-0.17%) | 11,061,382 |
| 13 Jan 2010 | CNY | 5.4905 | 5.8571 | 5.4571 | 5.6524 | 5.6524 | +0.095 (+1.71%) | 13,989,815 |
| 12 Jan 2010 | CNY | 5.5191 | 5.7095 | 5.4667 | 5.5571 | 5.5571 | -0.048 (-0.85%) | 16,895,434 |
| 11 Jan 2010 | CNY | 5.1 | 5.6048 | 5.081 | 5.6048 | 5.6048 | +0.51 (+10.00%) | 26,241,051 |
| 8 Jan 2010 | CNY | 5.0952 | 5.281 | 5.0476 | 5.0952 | 5.0952 | -0.114 (-2.19%) | 14,039,913 |
| 7 Jan 2010 | CNY | 4.8619 | 5.2143 | 4.8571 | 5.2095 | 5.2095 | +0.348 (+7.15%) | 21,287,809 |
| 6 Jan 2010 | CNY | 4.7952 | 4.9857 | 4.7714 | 4.8619 | 4.8619 | +0.052 (+1.09%) | 8,983,942 |
| 5 Jan 2010 | CNY | 4.8 | 4.8238 | 4.7191 | 4.8095 | 4.8095 | +0.014 (+0.30%) | 5,140,642 |
| 4 Jan 2010 | CNY | 4.7571 | 4.8905 | 4.7571 | 4.7952 | 4.7952 | +0.038 (+0.80%) | 5,676,995 |
| 31 Dec 2009 | CNY | 4.7381 | 4.7952 | 4.6905 | 4.7571 | 4.7571 | +0.005 (+0.10%) | 5,148,385 |
| 30 Dec 2009 | CNY | 4.7143 | 4.7619 | 4.6191 | 4.7524 | 4.7524 | +0.024 (+0.50%) | 5,350,272 |
| 29 Dec 2009 | CNY | 4.6857 | 4.7381 | 4.6286 | 4.7286 | 4.7286 | +0.038 (+0.81%) | 6,659,685 |
| 28 Dec 2009 | CNY | 4.5762 | 4.7 | 4.5238 | 4.6905 | 4.6905 | +0.148 (+3.25%) | 7,518,865 |
| 25 Dec 2009 | CNY | 4.5238 | 4.5857 | 4.4857 | 4.5429 | 4.5429 | +0.01 (+0.21%) | 5,028,338 |
| 24 Dec 2009 | CNY | 4.4048 | 4.5619 | 4.3857 | 4.5333 | 4.5333 | +0.138 (+3.14%) | 5,913,786 |
| 23 Dec 2009 | CNY | 4.3905 | 4.4048 | 4.2857 | 4.3952 | 4.3952 | +0.057 (+1.32%) | 4,863,047 |
| 22 Dec 2009 | CNY | 4.5524 | 4.5524 | 4.3191 | 4.3381 | 4.3381 | -0.191 (-4.21%) | 7,096,374 |
| 21 Dec 2009 | CNY | 4.681 | 4.7143 | 4.4048 | 4.5286 | 4.5286 | -0.133 (-2.86%) | 8,616,759 |
| 18 Dec 2009 | CNY | 4.8333 | 4.9238 | 4.5857 | 4.6619 | 4.6619 | -0.171 (-3.55%) | 11,709,369 |
| 17 Dec 2009 | CNY | 4.6619 | 4.9667 | 4.6571 | 4.8333 | 4.8333 | +0.143 (+3.04%) | 22,140,281 |
| 16 Dec 2009 | CNY | 4.6286 | 4.7524 | 4.6 | 4.6905 | 4.6905 | +0.009 (+0.20%) | 12,226,561 |
| 15 Dec 2009 | CNY | 4.5667 | 4.6952 | 4.5286 | 4.681 | 4.681 | +0.095 (+2.08%) | 13,298,151 |
| 14 Dec 2009 | CNY | 4.6238 | 4.7048 | 4.4619 | 4.5857 | 4.5857 | -0.214 (-4.46%) | 24,728,829 |
| 11 Dec 2009 | CNY | 4.7524 | 5.0238 | 4.7238 | 4.8 | 4.8 | -0.448 (-8.53%) | 41,304,221 |
| 10 Dec 2009 | CNY | 5.2476 | 5.2476 | 5.2476 | 5.2476 | 5.2476 | 0.0 (0.0%) | 0 |
| 9 Dec 2009 | CNY | 5.2476 | 5.2476 | 5.2476 | 5.2476 | 5.2476 | 0.0 (0.0%) | 0 |
| 8 Dec 2009 | CNY | 5.2476 | 5.2476 | 5.2476 | 5.2476 | 5.2476 | 0.0 (0.0%) | 0 |
| 7 Dec 2009 | CNY | 5.2476 | 5.2476 | 5.2476 | 5.2476 | 5.2476 | 0.0 (0.0%) | 0 |
| 4 Dec 2009 | CNY | 5.2476 | 5.2476 | 5.2476 | 5.2476 | 5.2476 | 0.0 (0.0%) | 0 |
