| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2010 | CNY | 7.968 | 8.328 | 7.924 | 7.98 | 7.98 | -0.08 (-0.99%) | 15,735,815 |
| 14 Jan 2010 | CNY | 8.04 | 8.116 | 7.88 | 8.06 | 8.06 | +0.04 (+0.50%) | 17,495,772 |
| 13 Jan 2010 | CNY | 7.612 | 8.272 | 7.6 | 8.02 | 8.02 | +0.264 (+3.40%) | 35,498,325 |
| 12 Jan 2010 | CNY | 7.644 | 8.112 | 7.56 | 7.756 | 7.756 | +0.356 (+4.81%) | 35,253,612 |
| 11 Jan 2010 | CNY | 7.148 | 7.52 | 7.12 | 7.4 | 7.4 | +0.216 (+3.01%) | 22,540,605 |
| 8 Jan 2010 | CNY | 6.732 | 7.272 | 6.728 | 7.184 | 7.184 | +0.468 (+6.97%) | 27,456,062 |
| 7 Jan 2010 | CNY | 6.904 | 7.032 | 6.672 | 6.716 | 6.716 | -0.188 (-2.72%) | 12,409,190 |
| 6 Jan 2010 | CNY | 6.52 | 7.04 | 6.52 | 6.904 | 6.904 | +0.356 (+5.44%) | 17,083,005 |
| 5 Jan 2010 | CNY | 6.4 | 6.552 | 6.312 | 6.548 | 6.548 | +0.128 (+1.99%) | 8,527,027 |
| 4 Jan 2010 | CNY | 6.52 | 6.584 | 6.4 | 6.42 | 6.42 | -0.096 (-1.47%) | 5,402,175 |
| 31 Dec 2009 | CNY | 6.44 | 6.56 | 6.364 | 6.516 | 6.516 | +0.076 (+1.18%) | 6,464,725 |
| 30 Dec 2009 | CNY | 6.5 | 6.572 | 6.32 | 6.44 | 6.44 | -0.068 (-1.04%) | 8,382,310 |
| 29 Dec 2009 | CNY | 6.58 | 6.592 | 6.396 | 6.508 | 6.508 | -0.088 (-1.33%) | 6,069,870 |
| 28 Dec 2009 | CNY | 6.528 | 6.616 | 6.44 | 6.596 | 6.596 | +0.068 (+1.04%) | 6,027,567 |
| 25 Dec 2009 | CNY | 6.472 | 6.58 | 6.44 | 6.528 | 6.528 | +0.052 (+0.80%) | 5,306,055 |
| 24 Dec 2009 | CNY | 6.268 | 6.52 | 6.232 | 6.476 | 6.476 | +0.244 (+3.92%) | 7,418,007 |
| 23 Dec 2009 | CNY | 6.148 | 6.268 | 6.12 | 6.232 | 6.232 | +0.084 (+1.37%) | 4,544,790 |
| 22 Dec 2009 | CNY | 6.4 | 6.4 | 6.14 | 6.148 | 6.148 | -0.216 (-3.39%) | 4,686,670 |
| 21 Dec 2009 | CNY | 6.26 | 6.388 | 6.14 | 6.364 | 6.364 | +0.16 (+2.58%) | 4,573,050 |
| 18 Dec 2009 | CNY | 6.4 | 6.4 | 6.2 | 6.204 | 6.204 | -0.216 (-3.36%) | 7,704,032 |
| 17 Dec 2009 | CNY | 6.664 | 6.788 | 6.4 | 6.42 | 6.42 | -0.296 (-4.41%) | 8,290,765 |
| 16 Dec 2009 | CNY | 6.74 | 6.904 | 6.652 | 6.716 | 6.716 | -0.032 (-0.47%) | 6,092,175 |
| 15 Dec 2009 | CNY | 6.72 | 6.8 | 6.652 | 6.748 | 6.748 | -0.06 (-0.88%) | 7,177,487 |
| 14 Dec 2009 | CNY | 6.92 | 6.996 | 6.64 | 6.808 | 6.808 | -0.156 (-2.24%) | 11,285,542 |
| 11 Dec 2009 | CNY | 7.08 | 7.12 | 6.94 | 6.964 | 6.964 | -0.14 (-1.97%) | 8,350,412 |
| 10 Dec 2009 | CNY | 7.06 | 7.16 | 6.872 | 7.104 | 7.104 | +0.064 (+0.91%) | 11,857,972 |
| 9 Dec 2009 | CNY | 6.88 | 7.272 | 6.776 | 7.04 | 7.04 | +0.116 (+1.68%) | 20,193,825 |
| 8 Dec 2009 | CNY | 6.74 | 7 | 6.732 | 6.924 | 6.924 | +0.244 (+3.65%) | 17,887,190 |
| 7 Dec 2009 | CNY | 6.68 | 6.836 | 6.552 | 6.68 | 6.68 | +0.028 (+0.42%) | 11,184,397 |
| 4 Dec 2009 | CNY | 6.796 | 7.12 | 6.48 | 6.652 | 6.652 | -0.14 (-2.06%) | 19,837,562 |
