| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2010 | CNY | 6.0952 | 6.1934 | 5.803 | 5.8213 | 5.8213 | -0.342 (-5.56%) | 10,616,062 |
| 25 Jan 2010 | CNY | 6.0838 | 6.2208 | 6.0519 | 6.1637 | 6.1637 | 0.0 (0.0%) | 8,318,023 |
| 22 Jan 2010 | CNY | 6.1181 | 6.239 | 5.9194 | 6.1637 | 6.1637 | -0.059 (-0.95%) | 14,148,744 |
| 21 Jan 2010 | CNY | 6.2596 | 6.3532 | 6.1158 | 6.2231 | 6.2231 | +0.041 (+0.66%) | 12,607,590 |
| 20 Jan 2010 | CNY | 6.5769 | 6.6203 | 6.0907 | 6.182 | 6.182 | -0.329 (-5.05%) | 21,827,533 |
| 19 Jan 2010 | CNY | 6.3578 | 6.6385 | 6.3578 | 6.5107 | 6.5107 | +0.164 (+2.59%) | 20,414,727 |
| 18 Jan 2010 | CNY | 6.4103 | 6.5016 | 6.1386 | 6.3463 | 6.3463 | +0.002 (+0.03%) | 20,802,610 |
| 15 Jan 2010 | CNY | 6.0587 | 6.3463 | 6.0267 | 6.3441 | 6.3441 | +0.313 (+5.19%) | 26,644,716 |
| 14 Jan 2010 | CNY | 5.7779 | 6.0656 | 5.7756 | 6.0313 | 6.0313 | +0.265 (+4.59%) | 13,680,558 |
| 13 Jan 2010 | CNY | 5.8692 | 5.9035 | 5.7505 | 5.7665 | 5.7665 | -0.215 (-3.59%) | 15,003,235 |
| 12 Jan 2010 | CNY | 5.9126 | 6.0496 | 5.8532 | 5.9811 | 5.9811 | +0.046 (+0.77%) | 13,203,563 |
| 11 Jan 2010 | CNY | 5.8898 | 6.0016 | 5.7437 | 5.9354 | 5.9354 | +0.062 (+1.05%) | 14,021,947 |
| 8 Jan 2010 | CNY | 5.7208 | 5.8829 | 5.7208 | 5.8738 | 5.8738 | +0.13 (+2.27%) | 9,986,416 |
| 7 Jan 2010 | CNY | 5.9423 | 5.9879 | 5.7254 | 5.7437 | 5.7437 | -0.203 (-3.42%) | 15,451,056 |
| 6 Jan 2010 | CNY | 5.9583 | 6.0929 | 5.9126 | 5.9468 | 5.9468 | +0.014 (+0.23%) | 10,744,073 |
| 5 Jan 2010 | CNY | 6.0062 | 6.0929 | 5.9194 | 5.9331 | 5.9331 | -0.096 (-1.59%) | 13,796,619 |
| 4 Jan 2010 | CNY | 6.2094 | 6.2505 | 6.0153 | 6.029 | 6.029 | -0.13 (-2.11%) | 13,554,935 |
| 31 Dec 2009 | CNY | 5.8715 | 6.2505 | 5.8715 | 6.1591 | 6.1591 | +0.242 (+4.09%) | 18,757,031 |
| 30 Dec 2009 | CNY | 6.0016 | 6.0085 | 5.8281 | 5.9172 | 5.9172 | -0.089 (-1.48%) | 13,616,792 |
| 29 Dec 2009 | CNY | 5.8806 | 6.0747 | 5.8669 | 6.0062 | 6.0062 | +0.112 (+1.90%) | 19,045,126 |
| 28 Dec 2009 | CNY | 5.8647 | 5.9354 | 5.8053 | 5.8943 | 5.8943 | +0.027 (+0.47%) | 17,131,947 |
| 25 Dec 2009 | CNY | 5.7985 | 6.0587 | 5.7962 | 5.8669 | 5.8669 | +0.194 (+3.42%) | 28,617,399 |
| 24 Dec 2009 | CNY | 5.4971 | 5.7345 | 5.367 | 5.6729 | 5.6729 | +0.199 (+3.63%) | 21,542,289 |
| 23 Dec 2009 | CNY | 5.278 | 5.8053 | 5.278 | 5.4743 | 5.4743 | +0.196 (+3.72%) | 21,796,882 |
| 22 Dec 2009 | CNY | 5.3647 | 5.3647 | 5.1364 | 5.278 | 5.278 | -0.052 (-0.98%) | 8,561,477 |
| 21 Dec 2009 | CNY | 5.23 | 5.351 | 5.2255 | 5.3305 | 5.3305 | +0.105 (+2.01%) | 7,303,495 |
| 18 Dec 2009 | CNY | 5.4857 | 5.4857 | 5.2049 | 5.2255 | 5.2255 | -0.367 (-6.57%) | 14,451,190 |
| 17 Dec 2009 | CNY | 5.7071 | 5.8213 | 5.593 | 5.593 | 5.593 | -0.103 (-1.80%) | 15,207,545 |
| 16 Dec 2009 | CNY | 5.5702 | 5.9309 | 5.5268 | 5.6957 | 5.6957 | +0.091 (+1.63%) | 21,208,168 |
| 15 Dec 2009 | CNY | 5.6615 | 5.7071 | 5.5793 | 5.6044 | 5.6044 | -0.064 (-1.13%) | 18,243,963 |
