| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2010 | CNY | 1.9987 | 2.0636 | 1.9398 | 1.9703 | 1.9703 | +0.03 (+1.57%) | 61,620,527 |
| 15 Jan 2010 | CNY | 1.9053 | 1.9723 | 1.8871 | 1.9398 | 1.9398 | +0.049 (+2.58%) | 51,612,535 |
| 14 Jan 2010 | CNY | 1.8323 | 1.8932 | 1.8201 | 1.8911 | 1.8911 | +0.061 (+3.32%) | 39,228,740 |
| 13 Jan 2010 | CNY | 1.8506 | 1.8587 | 1.7917 | 1.8303 | 1.8303 | -0.051 (-2.70%) | 36,723,343 |
| 12 Jan 2010 | CNY | 1.883 | 1.9033 | 1.8424 | 1.881 | 1.881 | -0.026 (-1.38%) | 62,125,146 |
| 11 Jan 2010 | CNY | 1.8424 | 1.9682 | 1.8262 | 1.9074 | 1.9074 | +0.073 (+3.99%) | 47,837,861 |
| 8 Jan 2010 | CNY | 1.7877 | 1.8424 | 1.7471 | 1.8343 | 1.8343 | +0.045 (+2.49%) | 32,741,548 |
| 7 Jan 2010 | CNY | 1.8242 | 1.8465 | 1.7592 | 1.7897 | 1.7897 | -0.022 (-1.23%) | 32,259,471 |
| 6 Jan 2010 | CNY | 1.7471 | 1.8404 | 1.7248 | 1.812 | 1.812 | +0.063 (+3.60%) | 48,832,896 |
| 5 Jan 2010 | CNY | 1.6355 | 1.7653 | 1.6091 | 1.7491 | 1.7491 | +0.124 (+7.62%) | 28,640,747 |
| 4 Jan 2010 | CNY | 1.6497 | 1.6497 | 1.6111 | 1.6253 | 1.6253 | -0.01 (-0.62%) | 9,415,901 |
| 31 Dec 2009 | CNY | 1.6233 | 1.6395 | 1.6132 | 1.6355 | 1.6355 | +0.022 (+1.38%) | 8,324,622 |
| 30 Dec 2009 | CNY | 1.6476 | 1.6517 | 1.601 | 1.6132 | 1.6132 | -0.026 (-1.60%) | 10,524,448 |
| 29 Dec 2009 | CNY | 1.6355 | 1.6497 | 1.601 | 1.6395 | 1.6395 | +0.01 (+0.62%) | 9,108,530 |
| 28 Dec 2009 | CNY | 1.601 | 1.6355 | 1.5929 | 1.6294 | 1.6294 | +0.033 (+2.04%) | 14,045,864 |
| 25 Dec 2009 | CNY | 1.6091 | 1.6091 | 1.5787 | 1.5969 | 1.5969 | -0.002 (-0.13%) | 10,490,093 |
| 24 Dec 2009 | CNY | 1.5746 | 1.6132 | 1.5543 | 1.5989 | 1.5989 | +0.034 (+2.20%) | 14,169,844 |
| 23 Dec 2009 | CNY | 1.5401 | 1.5766 | 1.5117 | 1.5645 | 1.5645 | +0.029 (+1.86%) | 9,775,338 |
| 22 Dec 2009 | CNY | 1.6213 | 1.6213 | 1.5158 | 1.536 | 1.536 | -0.073 (-4.54%) | 9,141,116 |
| 21 Dec 2009 | CNY | 1.603 | 1.6233 | 1.5665 | 1.6091 | 1.6091 | -0.02 (-1.25%) | 8,587,959 |
| 18 Dec 2009 | CNY | 1.6294 | 1.6294 | 1.6294 | 1.6294 | 1.6294 | 0.0 (0.0%) | 0 |
| 17 Dec 2009 | CNY | 1.745 | 1.745 | 1.6213 | 1.6294 | 1.6294 | -0.103 (-5.97%) | 17,487,039 |
| 16 Dec 2009 | CNY | 1.7572 | 1.7714 | 1.7187 | 1.7329 | 1.7329 | -0.016 (-0.93%) | 8,320,438 |
| 15 Dec 2009 | CNY | 1.7126 | 1.7552 | 1.6923 | 1.7491 | 1.7491 | +0.039 (+2.26%) | 11,427,551 |
| 14 Dec 2009 | CNY | 1.7369 | 1.7369 | 1.6639 | 1.7105 | 1.7105 | -0.014 (-0.83%) | 7,785,299 |
| 11 Dec 2009 | CNY | 1.7248 | 1.739 | 1.7146 | 1.7248 | 1.7248 | -0.002 (-0.12%) | 7,870,488 |
| 10 Dec 2009 | CNY | 1.7207 | 1.7288 | 1.6963 | 1.7268 | 1.7268 | +0.02 (+1.19%) | 7,715,682 |
| 9 Dec 2009 | CNY | 1.7755 | 1.7755 | 1.7004 | 1.7065 | 1.7065 | -0.083 (-4.65%) | 14,790,400 |
| 8 Dec 2009 | CNY | 1.7978 | 1.8039 | 1.7308 | 1.7897 | 1.7897 | +0.006 (+0.34%) | 18,715,682 |
| 7 Dec 2009 | CNY | 1.7775 | 1.8019 | 1.743 | 1.7836 | 1.7836 | 0.0 (0.0%) | 19,792,940 |
