| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2010 | CNY | 6.2912 | 6.4559 | 6.2147 | 6.3824 | 6.3824 | +0.168 (+2.70%) | 7,271,182 |
| 11 Jan 2010 | CNY | 6.4912 | 6.4912 | 6.0324 | 6.2147 | 6.2147 | +0.129 (+2.13%) | 4,576,621 |
| 8 Jan 2010 | CNY | 6.0471 | 6.1059 | 5.9353 | 6.0853 | 6.0853 | +0.026 (+0.44%) | 2,430,479 |
| 7 Jan 2010 | CNY | 6.0882 | 6.1941 | 5.9647 | 6.0588 | 6.0588 | -0.044 (-0.72%) | 4,264,834 |
| 6 Jan 2010 | CNY | 6.3941 | 6.3941 | 6.0971 | 6.1029 | 6.1029 | -0.141 (-2.26%) | 4,565,751 |
| 5 Jan 2010 | CNY | 6.0765 | 6.2853 | 6 | 6.2441 | 6.2441 | +0.162 (+2.66%) | 5,335,987 |
| 4 Jan 2010 | CNY | 6.1177 | 6.1677 | 6.0529 | 6.0824 | 6.0824 | +0.021 (+0.34%) | 3,091,229 |
| 31 Dec 2009 | CNY | 5.9706 | 6.0824 | 5.9706 | 6.0618 | 6.0618 | +0.056 (+0.93%) | 1,960,701 |
| 30 Dec 2009 | CNY | 6.0824 | 6.1147 | 5.9706 | 6.0059 | 6.0059 | -0.1 (-1.64%) | 2,293,636 |
| 29 Dec 2009 | CNY | 6.0882 | 6.1382 | 5.95 | 6.1059 | 6.1059 | +0.047 (+0.78%) | 3,291,421 |
| 28 Dec 2009 | CNY | 6.0294 | 6.1118 | 6 | 6.0588 | 6.0588 | +0.029 (+0.49%) | 2,563,637 |
| 25 Dec 2009 | CNY | 5.8853 | 6.1618 | 5.8118 | 6.0294 | 6.0294 | +0.147 (+2.50%) | 3,987,958 |
| 24 Dec 2009 | CNY | 5.7882 | 5.9353 | 5.7647 | 5.8824 | 5.8824 | +0.094 (+1.63%) | 3,021,250 |
| 23 Dec 2009 | CNY | 5.6471 | 5.8088 | 5.5912 | 5.7882 | 5.7882 | +0.203 (+3.63%) | 2,679,835 |
| 22 Dec 2009 | CNY | 5.6824 | 5.7941 | 5.5206 | 5.5853 | 5.5853 | -0.144 (-2.52%) | 2,074,724 |
| 21 Dec 2009 | CNY | 5.6794 | 5.7559 | 5.6529 | 5.7294 | 5.7294 | +0.085 (+1.51%) | 1,611,256 |
| 18 Dec 2009 | CNY | 5.8824 | 5.8824 | 5.6265 | 5.6441 | 5.6441 | -0.279 (-4.72%) | 3,252,773 |
| 17 Dec 2009 | CNY | 6.1412 | 6.2235 | 5.8971 | 5.9235 | 5.9235 | -0.2 (-3.27%) | 3,294,416 |
| 16 Dec 2009 | CNY | 6.25 | 6.2882 | 6.1059 | 6.1235 | 6.1235 | -0.127 (-2.02%) | 3,741,006 |
| 15 Dec 2009 | CNY | 6.2529 | 6.3177 | 6.2088 | 6.25 | 6.25 | +0.003 (+0.05%) | 3,750,363 |
| 14 Dec 2009 | CNY | 6.3882 | 6.5618 | 6.1029 | 6.2471 | 6.2471 | -0.194 (-3.01%) | 6,714,126 |
| 11 Dec 2009 | CNY | 6.4588 | 6.6971 | 6.3706 | 6.4412 | 6.4412 | +0.073 (+1.15%) | 11,191,902 |
| 10 Dec 2009 | CNY | 6.1765 | 6.4265 | 6.1765 | 6.3677 | 6.3677 | +0.227 (+3.69%) | 6,970,000 |
| 9 Dec 2009 | CNY | 6.2235 | 6.4029 | 6.1177 | 6.1412 | 6.1412 | -0.191 (-3.02%) | 5,034,828 |
| 8 Dec 2009 | CNY | 6.1471 | 6.4412 | 6.1 | 6.3324 | 6.3324 | +0.232 (+3.81%) | 9,637,000 |
| 7 Dec 2009 | CNY | 5.95 | 6.1177 | 5.95 | 6.1 | 6.1 | +0.1 (+1.67%) | 3,039,528 |
| 4 Dec 2009 | CNY | 6.2353 | 6.3147 | 5.8941 | 6 | 6 | -0.247 (-3.96%) | 5,970,736 |
| 3 Dec 2009 | CNY | 6.2559 | 6.3441 | 6.1765 | 6.2471 | 6.2471 | -0.032 (-0.51%) | 4,702,444 |
| 2 Dec 2009 | CNY | 6.3235 | 6.4147 | 6.2059 | 6.2794 | 6.2794 | -0.003 (-0.05%) | 7,540,883 |
| 1 Dec 2009 | CNY | 5.9941 | 6.3235 | 5.9824 | 6.2824 | 6.2824 | +0.291 (+4.86%) | 7,436,174 |
