| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | CNY | 6.3539 | 6.4077 | 6.2923 | 6.3615 | 6.3615 | -0.015 (-0.24%) | 7,659,104 |
| 4 Jan 2010 | CNY | 6.4231 | 6.4231 | 6.2846 | 6.3769 | 6.3769 | 0.0 (0.0%) | 8,994,194 |
| 31 Dec 2009 | CNY | 6.3 | 6.4231 | 6.2154 | 6.3769 | 6.3769 | +0.069 (+1.10%) | 8,598,276 |
| 30 Dec 2009 | CNY | 6.3846 | 6.3846 | 6.2154 | 6.3077 | 6.3077 | -0.046 (-0.73%) | 7,370,339 |
| 29 Dec 2009 | CNY | 6.3846 | 6.4462 | 6.2308 | 6.3539 | 6.3539 | -0.031 (-0.48%) | 6,117,642 |
| 28 Dec 2009 | CNY | 6.3769 | 6.5077 | 6.3462 | 6.3846 | 6.3846 | +0.031 (+0.48%) | 5,476,243 |
| 25 Dec 2009 | CNY | 6.2385 | 6.4077 | 6.2154 | 6.3539 | 6.3539 | +0.038 (+0.61%) | 6,365,893 |
| 24 Dec 2009 | CNY | 6.0231 | 6.3462 | 6.0231 | 6.3154 | 6.3154 | +0.292 (+4.85%) | 6,912,270 |
| 23 Dec 2009 | CNY | 6 | 6.1 | 5.9077 | 6.0231 | 6.0231 | +0.062 (+1.03%) | 5,663,434 |
| 22 Dec 2009 | CNY | 6.3769 | 6.3846 | 5.7692 | 5.9615 | 5.9615 | -0.362 (-5.72%) | 7,526,652 |
| 21 Dec 2009 | CNY | 6.2385 | 6.3692 | 6.2308 | 6.3231 | 6.3231 | +0.077 (+1.23%) | 4,955,297 |
| 18 Dec 2009 | CNY | 6.4615 | 6.4615 | 6.1923 | 6.2462 | 6.2462 | -0.277 (-4.24%) | 8,896,808 |
| 17 Dec 2009 | CNY | 6.7846 | 6.8923 | 6.5 | 6.5231 | 6.5231 | -0.308 (-4.50%) | 12,346,887 |
| 16 Dec 2009 | CNY | 7.0385 | 7.0846 | 6.8 | 6.8308 | 6.8308 | -0.254 (-3.58%) | 11,749,722 |
| 15 Dec 2009 | CNY | 7.2 | 7.2308 | 7.0385 | 7.0846 | 7.0846 | -0.1 (-1.39%) | 10,637,010 |
| 14 Dec 2009 | CNY | 6.9308 | 7.2231 | 6.8615 | 7.1846 | 7.1846 | +0.285 (+4.12%) | 20,654,552 |
| 11 Dec 2009 | CNY | 6.8308 | 6.9154 | 6.8 | 6.9 | 6.9 | +0.069 (+1.01%) | 7,400,416 |
| 10 Dec 2009 | CNY | 6.8615 | 7 | 6.7615 | 6.8308 | 6.8308 | -0.077 (-1.11%) | 7,695,767 |
| 9 Dec 2009 | CNY | 6.7692 | 7.0769 | 6.6846 | 6.9077 | 6.9077 | +0.092 (+1.35%) | 16,829,285 |
| 8 Dec 2009 | CNY | 6.9615 | 7.0077 | 6.6846 | 6.8154 | 6.8154 | -0.108 (-1.56%) | 12,164,150 |
| 7 Dec 2009 | CNY | 6.8308 | 7.0385 | 6.8308 | 6.9231 | 6.9231 | +0.131 (+1.93%) | 10,117,844 |
| 4 Dec 2009 | CNY | 7.0769 | 7.2308 | 6.5539 | 6.7923 | 6.7923 | -0.323 (-4.54%) | 24,152,397 |
| 3 Dec 2009 | CNY | 7.1692 | 7.2462 | 6.9846 | 7.1154 | 7.1154 | -0.054 (-0.75%) | 17,869,958 |
| 2 Dec 2009 | CNY | 7.1539 | 7.3846 | 7.0769 | 7.1692 | 7.1692 | -0.038 (-0.53%) | 20,033,630 |
| 1 Dec 2009 | CNY | 6.9615 | 7.2692 | 6.7692 | 7.2077 | 7.2077 | +0.246 (+3.54%) | 17,817,304 |
| 30 Nov 2009 | CNY | 6.8077 | 7.0462 | 6.7692 | 6.9615 | 6.9615 | +0.223 (+3.31%) | 17,491,682 |
| 27 Nov 2009 | CNY | 7.1923 | 7.2308 | 6.6154 | 6.7385 | 6.7385 | -0.569 (-7.79%) | 27,780,677 |
| 26 Nov 2009 | CNY | 7.7692 | 7.9462 | 7.2154 | 7.3077 | 7.3077 | -0.523 (-6.68%) | 45,589,181 |
| 25 Nov 2009 | CNY | 7.2846 | 7.9231 | 7.0769 | 7.8308 | 7.8308 | +0.508 (+6.93%) | 51,160,874 |
| 24 Nov 2009 | CNY | 7.2 | 7.8308 | 7.1462 | 7.3231 | 7.3231 | +0.131 (+1.82%) | 64,548,224 |
