| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | CNY | 6.65 | 6.72 | 6.47 | 6.6 | 6.6 | -0.05 (-0.75%) | 17,167,567 |
| 4 Jan 2010 | CNY | 6.71 | 6.74 | 6.63 | 6.65 | 6.65 | -0.04 (-0.60%) | 17,976,653 |
| 31 Dec 2009 | CNY | 6.68 | 6.75 | 6.55 | 6.69 | 6.69 | -0.03 (-0.45%) | 23,715,049 |
| 30 Dec 2009 | CNY | 6.71 | 6.76 | 6.6 | 6.72 | 6.72 | +0.03 (+0.45%) | 25,970,757 |
| 29 Dec 2009 | CNY | 6.64 | 6.74 | 6.51 | 6.69 | 6.69 | +0.03 (+0.45%) | 16,795,741 |
| 28 Dec 2009 | CNY | 6.46 | 6.75 | 6.46 | 6.66 | 6.66 | +0.21 (+3.26%) | 19,554,746 |
| 25 Dec 2009 | CNY | 6.42 | 6.55 | 6.38 | 6.45 | 6.45 | 0.0 (0.0%) | 12,720,384 |
| 24 Dec 2009 | CNY | 6.18 | 6.52 | 6.12 | 6.45 | 6.45 | +0.3 (+4.88%) | 23,787,154 |
| 23 Dec 2009 | CNY | 6.16 | 6.22 | 6 | 6.15 | 6.15 | -0.01 (-0.16%) | 23,055,070 |
| 22 Dec 2009 | CNY | 6.5 | 6.55 | 6.15 | 6.16 | 6.16 | -0.33 (-5.08%) | 19,138,050 |
| 21 Dec 2009 | CNY | 6.53 | 6.59 | 6.3 | 6.49 | 6.49 | -0.04 (-0.61%) | 18,928,423 |
| 18 Dec 2009 | CNY | 6.72 | 6.82 | 6.51 | 6.53 | 6.53 | -0.29 (-4.25%) | 18,356,175 |
| 17 Dec 2009 | CNY | 7.01 | 7.08 | 6.8 | 6.82 | 6.82 | -0.19 (-2.71%) | 17,654,329 |
| 16 Dec 2009 | CNY | 7.2 | 7.25 | 7.01 | 7.01 | 7.01 | -0.22 (-3.04%) | 22,121,409 |
| 15 Dec 2009 | CNY | 7.08 | 7.38 | 7.05 | 7.23 | 7.23 | +0.08 (+1.12%) | 47,350,627 |
| 14 Dec 2009 | CNY | 6.97 | 7.2 | 6.7 | 7.15 | 7.15 | +0.17 (+2.44%) | 34,465,074 |
| 11 Dec 2009 | CNY | 7.09 | 7.15 | 6.92 | 6.98 | 6.98 | -0.03 (-0.43%) | 17,499,744 |
| 10 Dec 2009 | CNY | 6.96 | 7.08 | 6.87 | 7.01 | 7.01 | +0.08 (+1.15%) | 15,243,741 |
| 9 Dec 2009 | CNY | 7.09 | 7.15 | 6.88 | 6.93 | 6.93 | -0.24 (-3.35%) | 23,857,513 |
| 8 Dec 2009 | CNY | 7.27 | 7.33 | 7.1 | 7.17 | 7.17 | -0.11 (-1.51%) | 26,855,217 |
| 7 Dec 2009 | CNY | 7.04 | 7.35 | 6.95 | 7.28 | 7.28 | +0.27 (+3.85%) | 48,001,270 |
| 4 Dec 2009 | CNY | 7.04 | 7.2 | 6.8 | 7.01 | 7.01 | -0.03 (-0.43%) | 37,659,801 |
| 3 Dec 2009 | CNY | 6.99 | 7.2 | 6.88 | 7.04 | 7.04 | +0.03 (+0.43%) | 34,661,752 |
| 2 Dec 2009 | CNY | 7 | 7.07 | 6.87 | 7.01 | 7.01 | +0.02 (+0.29%) | 36,953,001 |
| 1 Dec 2009 | CNY | 6.6 | 7.01 | 6.58 | 6.99 | 6.99 | +0.34 (+5.11%) | 42,429,388 |
| 30 Nov 2009 | CNY | 6.4 | 6.7 | 6.4 | 6.65 | 6.65 | +0.28 (+4.40%) | 28,855,115 |
| 27 Nov 2009 | CNY | 6.59 | 6.73 | 6.31 | 6.37 | 6.37 | -0.4 (-5.91%) | 34,838,249 |
| 26 Nov 2009 | CNY | 7.23 | 7.28 | 6.7 | 6.77 | 6.77 | -0.45 (-6.23%) | 46,739,097 |
| 25 Nov 2009 | CNY | 6.8 | 7.23 | 6.77 | 7.22 | 7.22 | +0.33 (+4.79%) | 47,627,948 |
| 24 Nov 2009 | CNY | 7.1 | 7.55 | 6.82 | 6.89 | 6.89 | -0.18 (-2.55%) | 77,305,869 |
