| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | CNY | 6.1389 | 6.189 | 6.0615 | 6.1753 | 6.1753 | +0.023 (+0.37%) | 5,789,078 |
| 7 Jan 2010 | CNY | 6.33 | 6.3619 | 6.1343 | 6.1526 | 6.1526 | -0.177 (-2.80%) | 8,634,491 |
| 6 Jan 2010 | CNY | 6.28 | 6.4984 | 6.28 | 6.33 | 6.33 | +0.009 (+0.14%) | 11,315,206 |
| 5 Jan 2010 | CNY | 6.3437 | 6.371 | 6.1571 | 6.3209 | 6.3209 | -0.032 (-0.50%) | 8,114,932 |
| 4 Jan 2010 | CNY | 6.2481 | 6.4165 | 6.2254 | 6.3528 | 6.3528 | +0.118 (+1.90%) | 11,819,606 |
| 31 Dec 2009 | CNY | 6.1662 | 6.2481 | 6.1434 | 6.2345 | 6.2345 | +0.068 (+1.11%) | 7,266,328 |
| 30 Dec 2009 | CNY | 6.2117 | 6.2754 | 6.107 | 6.1662 | 6.1662 | -0.045 (-0.73%) | 7,997,046 |
| 29 Dec 2009 | CNY | 6.2481 | 6.2572 | 6.0888 | 6.2117 | 6.2117 | -0.068 (-1.09%) | 7,815,956 |
| 28 Dec 2009 | CNY | 6.2026 | 6.3027 | 6.1844 | 6.28 | 6.28 | +0.091 (+1.47%) | 7,899,784 |
| 25 Dec 2009 | CNY | 6.1389 | 6.2436 | 6.0979 | 6.189 | 6.189 | +0.041 (+0.67%) | 7,672,096 |
| 24 Dec 2009 | CNY | 6.0206 | 6.1981 | 6.0206 | 6.148 | 6.148 | +0.127 (+2.12%) | 9,175,797 |
| 23 Dec 2009 | CNY | 6.1571 | 6.1662 | 5.8977 | 6.0206 | 6.0206 | -0.132 (-2.15%) | 12,392,091 |
| 22 Dec 2009 | CNY | 6.7805 | 6.7805 | 6.1434 | 6.1526 | 6.1526 | -0.673 (-9.87%) | 22,627,346 |
| 16 Dec 2009 | CNY | 6.7532 | 6.867 | 6.6895 | 6.8261 | 6.8261 | +0.046 (+0.67%) | 17,203,046 |
| 15 Dec 2009 | CNY | 6.553 | 6.8215 | 6.462 | 6.7805 | 6.7805 | +0.228 (+3.47%) | 21,831,099 |
| 14 Dec 2009 | CNY | 6.5667 | 6.6122 | 6.3255 | 6.553 | 6.553 | -0.009 (-0.14%) | 8,384,273 |
| 11 Dec 2009 | CNY | 6.6349 | 6.6804 | 6.5166 | 6.5621 | 6.5621 | -0.068 (-1.03%) | 7,707,972 |
| 10 Dec 2009 | CNY | 6.5985 | 6.735 | 6.5894 | 6.6304 | 6.6304 | +0.123 (+1.89%) | 12,025,372 |
| 9 Dec 2009 | CNY | 6.553 | 6.6941 | 6.4848 | 6.5075 | 6.5075 | -0.137 (-2.05%) | 12,553,097 |
| 8 Dec 2009 | CNY | 6.5439 | 6.6895 | 6.4165 | 6.644 | 6.644 | +0.096 (+1.46%) | 13,150,893 |
| 7 Dec 2009 | CNY | 6.462 | 6.5667 | 6.462 | 6.5485 | 6.5485 | +0.055 (+0.84%) | 8,723,058 |
| 4 Dec 2009 | CNY | 6.6895 | 6.7805 | 6.3255 | 6.4939 | 6.4939 | -0.2 (-2.99%) | 13,685,169 |
| 3 Dec 2009 | CNY | 6.7487 | 6.776 | 6.644 | 6.6941 | 6.6941 | -0.096 (-1.41%) | 11,626,016 |
| 2 Dec 2009 | CNY | 6.7077 | 6.8534 | 6.644 | 6.7896 | 6.7896 | +0.1 (+1.50%) | 15,589,213 |
| 1 Dec 2009 | CNY | 6.5439 | 6.6895 | 6.4711 | 6.6895 | 6.6895 | +0.155 (+2.37%) | 11,836,931 |
| 30 Nov 2009 | CNY | 6.3983 | 6.5485 | 6.3664 | 6.5348 | 6.5348 | +0.214 (+3.38%) | 9,719,623 |
| 27 Nov 2009 | CNY | 6.4119 | 6.5212 | 6.2709 | 6.3209 | 6.3209 | -0.091 (-1.42%) | 13,021,924 |
| 26 Nov 2009 | CNY | 6.8488 | 6.9171 | 6.371 | 6.4119 | 6.4119 | -0.46 (-6.69%) | 20,785,811 |
| 25 Nov 2009 | CNY | 6.6668 | 6.9034 | 6.6031 | 6.8716 | 6.8716 | +0.196 (+2.93%) | 15,491,551 |
| 24 Nov 2009 | CNY | 7.2356 | 7.2402 | 6.6213 | 6.6759 | 6.6759 | -0.56 (-7.74%) | 31,543,724 |
