| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | CNY | 4.875 | 5.1389 | 4.875 | 5.1389 | 5.1389 | +0.233 (+4.76%) | 5,464,184 |
| 7 Jan 2010 | CNY | 5.2 | 5.2 | 4.8889 | 4.9056 | 4.9056 | -0.275 (-5.31%) | 7,245,172 |
| 6 Jan 2010 | CNY | 5.2167 | 5.2833 | 5.1667 | 5.1806 | 5.1806 | -0.056 (-1.06%) | 5,768,334 |
| 5 Jan 2010 | CNY | 5.0889 | 5.2389 | 5.0694 | 5.2361 | 5.2361 | +0.153 (+3.01%) | 10,543,759 |
| 4 Jan 2010 | CNY | 5.0556 | 5.1528 | 5.05 | 5.0833 | 5.0833 | -0.028 (-0.54%) | 4,594,683 |
| 31 Dec 2009 | CNY | 5.0611 | 5.1444 | 5.0333 | 5.1111 | 5.1111 | +0.056 (+1.10%) | 8,005,042 |
| 30 Dec 2009 | CNY | 5.1778 | 5.1944 | 5 | 5.0556 | 5.0556 | -0.122 (-2.36%) | 8,570,383 |
| 29 Dec 2009 | CNY | 5.1556 | 5.1917 | 5.1111 | 5.1778 | 5.1778 | -0.017 (-0.32%) | 3,715,480 |
| 28 Dec 2009 | CNY | 5.2083 | 5.25 | 5.1056 | 5.1944 | 5.1944 | -0.039 (-0.74%) | 9,346,935 |
| 25 Dec 2009 | CNY | 5.075 | 5.2917 | 5.075 | 5.2333 | 5.2333 | +0.105 (+2.06%) | 14,004,702 |
| 24 Dec 2009 | CNY | 4.9194 | 5.1806 | 4.9194 | 5.1278 | 5.1278 | +0.156 (+3.13%) | 14,549,868 |
| 23 Dec 2009 | CNY | 4.8611 | 4.9944 | 4.8083 | 4.9722 | 4.9722 | +0.103 (+2.11%) | 15,516,583 |
| 22 Dec 2009 | CNY | 4.8056 | 4.925 | 4.7778 | 4.8694 | 4.8694 | +0.072 (+1.51%) | 10,483,711 |
| 21 Dec 2009 | CNY | 4.6944 | 4.8694 | 4.6944 | 4.7972 | 4.7972 | +0.089 (+1.89%) | 5,792,259 |
| 18 Dec 2009 | CNY | 4.7222 | 4.7917 | 4.675 | 4.7083 | 4.7083 | -0.07 (-1.45%) | 11,757,884 |
| 17 Dec 2009 | CNY | 5.1111 | 5.1389 | 4.725 | 4.7778 | 4.7778 | -0.333 (-6.52%) | 12,842,485 |
| 16 Dec 2009 | CNY | 5.125 | 5.1917 | 5.0694 | 5.1111 | 5.1111 | -0.022 (-0.43%) | 4,700,973 |
| 15 Dec 2009 | CNY | 5.0278 | 5.1417 | 5.0278 | 5.1333 | 5.1333 | +0.114 (+2.27%) | 12,356,290 |
| 14 Dec 2009 | CNY | 5.0472 | 5.0472 | 4.9333 | 5.0194 | 5.0194 | -0.033 (-0.66%) | 5,213,624 |
| 11 Dec 2009 | CNY | 5.0722 | 5.1278 | 5.0167 | 5.0528 | 5.0528 | -0.008 (-0.16%) | 5,176,846 |
| 10 Dec 2009 | CNY | 5.0889 | 5.1528 | 5.0222 | 5.0611 | 5.0611 | -0.036 (-0.71%) | 6,847,693 |
| 9 Dec 2009 | CNY | 5.1417 | 5.1722 | 5.0583 | 5.0972 | 5.0972 | -0.061 (-1.18%) | 4,157,236 |
| 8 Dec 2009 | CNY | 5.1333 | 5.1917 | 5.0611 | 5.1583 | 5.1583 | +0.033 (+0.65%) | 7,143,998 |
| 7 Dec 2009 | CNY | 5.2194 | 5.2194 | 5.0361 | 5.125 | 5.125 | -0.064 (-1.23%) | 12,759,987 |
| 4 Dec 2009 | CNY | 5.1944 | 5.2611 | 5.1056 | 5.1889 | 5.1889 | -0.044 (-0.85%) | 6,057,835 |
| 3 Dec 2009 | CNY | 5.3528 | 5.3806 | 5.1444 | 5.2333 | 5.2333 | -0.144 (-2.69%) | 12,178,159 |
| 2 Dec 2009 | CNY | 5.3556 | 5.4778 | 5.3556 | 5.3778 | 5.3778 | -0.025 (-0.46%) | 8,872,124 |
| 1 Dec 2009 | CNY | 5.2278 | 5.5111 | 5.1833 | 5.4028 | 5.4028 | +0.217 (+4.18%) | 12,811,154 |
| 30 Nov 2009 | CNY | 5.0694 | 5.2222 | 5 | 5.1861 | 5.1861 | +0.192 (+3.84%) | 9,694,267 |
| 27 Nov 2009 | CNY | 4.8833 | 5.0889 | 4.8611 | 4.9944 | 4.9944 | -0.006 (-0.11%) | 14,690,635 |
