| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | CNY | 5.1571 | 5.2071 | 5.0857 | 5.1786 | 5.1786 | 0.0 (0.0%) | 15,519,484 |
| 7 Jan 2010 | CNY | 5.4429 | 5.4857 | 5.15 | 5.1786 | 5.1786 | -0.271 (-4.98%) | 15,338,773 |
| 6 Jan 2010 | CNY | 5.3786 | 5.5357 | 5.3429 | 5.45 | 5.45 | +0.079 (+1.46%) | 19,841,047 |
| 5 Jan 2010 | CNY | 5.4857 | 5.5 | 5.3143 | 5.3714 | 5.3714 | -0.107 (-1.96%) | 25,580,048 |
| 4 Jan 2010 | CNY | 5.4357 | 5.5571 | 5.4357 | 5.4786 | 5.4786 | 0.0 (0.0%) | 15,193,981 |
| 31 Dec 2009 | CNY | 5.4286 | 5.5357 | 5.35 | 5.4786 | 5.4786 | +0.007 (+0.13%) | 19,795,134 |
| 30 Dec 2009 | CNY | 5.5286 | 5.5357 | 5.4214 | 5.4714 | 5.4714 | -0.057 (-1.03%) | 17,543,178 |
| 29 Dec 2009 | CNY | 5.4643 | 5.5429 | 5.4 | 5.5286 | 5.5286 | -0.007 (-0.13%) | 22,265,600 |
| 28 Dec 2009 | CNY | 5.0929 | 5.6357 | 5.0929 | 5.5357 | 5.5357 | +0.414 (+8.09%) | 43,343,336 |
| 25 Dec 2009 | CNY | 5.1214 | 5.1214 | 5.1214 | 5.1214 | 5.1214 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | CNY | 4.9643 | 5.15 | 4.9143 | 5.1214 | 5.1214 | +0.136 (+2.72%) | 18,441,508 |
| 23 Dec 2009 | CNY | 5 | 5.0857 | 4.8071 | 4.9857 | 4.9857 | 0.0 (0.0%) | 24,348,891 |
| 22 Dec 2009 | CNY | 5.1643 | 5.2429 | 4.9571 | 4.9857 | 4.9857 | -0.193 (-3.72%) | 15,949,035 |
| 21 Dec 2009 | CNY | 5.1857 | 5.2143 | 4.9357 | 5.1786 | 5.1786 | -0.007 (-0.14%) | 17,683,754 |
| 18 Dec 2009 | CNY | 5.2786 | 5.3929 | 5.0714 | 5.1857 | 5.1857 | -0.179 (-3.33%) | 14,249,068 |
| 17 Dec 2009 | CNY | 5.5714 | 5.5714 | 5.3571 | 5.3643 | 5.3643 | -0.143 (-2.59%) | 8,533,077 |
| 16 Dec 2009 | CNY | 5.5571 | 5.6286 | 5.4857 | 5.5071 | 5.5071 | -0.086 (-1.53%) | 8,198,468 |
| 15 Dec 2009 | CNY | 5.4643 | 5.6714 | 5.4429 | 5.5929 | 5.5929 | +0.093 (+1.69%) | 16,525,202 |
| 14 Dec 2009 | CNY | 5.6857 | 5.7071 | 5.3571 | 5.5 | 5.5 | -0.121 (-2.16%) | 22,935,056 |
| 11 Dec 2009 | CNY | 5.75 | 5.7929 | 5.6 | 5.6214 | 5.6214 | -0.021 (-0.38%) | 11,183,092 |
| 10 Dec 2009 | CNY | 5.5857 | 5.7286 | 5.5714 | 5.6429 | 5.6429 | +0.107 (+1.94%) | 13,582,623 |
| 9 Dec 2009 | CNY | 5.6286 | 5.7071 | 5.4929 | 5.5357 | 5.5357 | -0.207 (-3.61%) | 17,995,490 |
| 8 Dec 2009 | CNY | 5.7857 | 5.8214 | 5.5857 | 5.7429 | 5.7429 | -0.057 (-0.98%) | 20,291,649 |
| 7 Dec 2009 | CNY | 5.7143 | 5.8357 | 5.6571 | 5.8 | 5.8 | +0.021 (+0.37%) | 21,976,869 |
| 4 Dec 2009 | CNY | 5.6357 | 5.9071 | 5.5143 | 5.7786 | 5.7786 | +0.179 (+3.19%) | 47,398,400 |
| 3 Dec 2009 | CNY | 5.4214 | 5.7143 | 5.3429 | 5.6 | 5.6 | +0.2 (+3.70%) | 56,321,699 |
| 2 Dec 2009 | CNY | 5.3929 | 5.4571 | 5.3357 | 5.4 | 5.4 | +0.079 (+1.48%) | 22,057,690 |
| 1 Dec 2009 | CNY | 5.1714 | 5.3714 | 5.1214 | 5.3214 | 5.3214 | +0.157 (+3.04%) | 21,886,130 |
| 30 Nov 2009 | CNY | 5 | 5.1857 | 5 | 5.1643 | 5.1643 | +0.207 (+4.18%) | 18,985,807 |
| 27 Nov 2009 | CNY | 5.1429 | 5.1857 | 4.95 | 4.9571 | 4.9571 | -0.257 (-4.93%) | 18,875,733 |
