| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2010 | CNY | 7.8706 | 7.9412 | 7.4 | 7.4588 | 7.4588 | -0.412 (-5.23%) | 2,510,663 |
| 25 Jan 2010 | CNY | 8.1647 | 8.2294 | 7.8588 | 7.8706 | 7.8706 | -0.235 (-2.90%) | 1,897,551 |
| 22 Jan 2010 | CNY | 8.2353 | 8.4294 | 7.9 | 8.1059 | 8.1059 | -0.153 (-1.85%) | 4,791,400 |
| 21 Jan 2010 | CNY | 7.7235 | 8.4412 | 7.7235 | 8.2588 | 8.2588 | +0.529 (+6.85%) | 5,420,543 |
| 20 Jan 2010 | CNY | 8.1647 | 8.1941 | 7.7118 | 7.7294 | 7.7294 | -0.4 (-4.92%) | 3,532,363 |
| 19 Jan 2010 | CNY | 8.1471 | 8.2118 | 8 | 8.1294 | 8.1294 | -0.006 (-0.07%) | 3,393,596 |
| 18 Jan 2010 | CNY | 8.1765 | 8.3412 | 8.0647 | 8.1353 | 8.1353 | -0.059 (-0.72%) | 3,645,593 |
| 15 Jan 2010 | CNY | 8.1706 | 8.4059 | 8.1588 | 8.1941 | 8.1941 | +0.082 (+1.01%) | 4,851,543 |
| 14 Jan 2010 | CNY | 7.9765 | 8.1588 | 7.9765 | 8.1118 | 8.1118 | +0.147 (+1.85%) | 4,397,531 |
| 13 Jan 2010 | CNY | 7.8177 | 8.0882 | 7.7353 | 7.9647 | 7.9647 | +0.012 (+0.15%) | 3,953,445 |
| 12 Jan 2010 | CNY | 7.7647 | 8.0941 | 7.7294 | 7.9529 | 7.9529 | +0.176 (+2.27%) | 4,984,194 |
| 11 Jan 2010 | CNY | 7.5706 | 7.7765 | 7.4529 | 7.7765 | 7.7765 | +0.235 (+3.12%) | 3,201,509 |
| 8 Jan 2010 | CNY | 7.4706 | 7.5706 | 7.4059 | 7.5412 | 7.5412 | +0.059 (+0.79%) | 2,681,904 |
| 7 Jan 2010 | CNY | 7.6941 | 7.7471 | 7.4412 | 7.4824 | 7.4824 | -0.224 (-2.90%) | 3,242,505 |
| 6 Jan 2010 | CNY | 7.7941 | 7.9412 | 7.7059 | 7.7059 | 7.7059 | -0.088 (-1.13%) | 3,726,201 |
| 5 Jan 2010 | CNY | 7.7118 | 7.7941 | 7.5 | 7.7941 | 7.7941 | +0.059 (+0.76%) | 4,401,816 |
| 4 Jan 2010 | CNY | 7.8118 | 7.8529 | 7.7059 | 7.7353 | 7.7353 | -0.035 (-0.45%) | 2,665,178 |
| 31 Dec 2009 | CNY | 7.6471 | 7.8177 | 7.6471 | 7.7706 | 7.7706 | +0.094 (+1.23%) | 3,114,937 |
| 30 Dec 2009 | CNY | 7.7294 | 7.7294 | 7.5588 | 7.6765 | 7.6765 | -0.082 (-1.06%) | 3,296,349 |
| 29 Dec 2009 | CNY | 7.5882 | 7.8765 | 7.5882 | 7.7588 | 7.7588 | +0.288 (+3.86%) | 5,992,029 |
| 28 Dec 2009 | CNY | 7.3353 | 7.4824 | 7.2941 | 7.4706 | 7.4706 | +0.176 (+2.42%) | 2,930,609 |
| 25 Dec 2009 | CNY | 7.3412 | 7.3412 | 7.1647 | 7.2941 | 7.2941 | 0.0 (0.0%) | 2,633,432 |
| 24 Dec 2009 | CNY | 7.0882 | 7.3177 | 7.0353 | 7.2941 | 7.2941 | +0.212 (+2.99%) | 3,145,863 |
| 23 Dec 2009 | CNY | 6.9824 | 7.1 | 6.8824 | 7.0824 | 7.0824 | +0.082 (+1.18%) | 2,674,137 |
| 22 Dec 2009 | CNY | 7.2177 | 7.3294 | 7 | 7 | 7 | -0.2 (-2.78%) | 2,262,086 |
| 21 Dec 2009 | CNY | 7.1059 | 7.2882 | 7.0588 | 7.2 | 7.2 | +0.129 (+1.83%) | 2,168,756 |
| 18 Dec 2009 | CNY | 7.4765 | 7.4765 | 7.0588 | 7.0706 | 7.0706 | -0.459 (-6.09%) | 3,142,521 |
| 17 Dec 2009 | CNY | 7.8588 | 7.9647 | 7.5177 | 7.5294 | 7.5294 | -0.382 (-4.83%) | 3,675,053 |
| 16 Dec 2009 | CNY | 7.9471 | 8.0941 | 7.8765 | 7.9118 | 7.9118 | -0.118 (-1.46%) | 3,390,969 |
| 15 Dec 2009 | CNY | 8.0235 | 8.3529 | 7.9588 | 8.0294 | 8.0294 | +0.076 (+0.96%) | 4,745,159 |
