| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2010 | CNY | 4.9203 | 5.022 | 4.7143 | 4.9698 | 4.9698 | +0.06 (+1.23%) | 26,393,709 |
| 11 Jan 2010 | CNY | 5.294 | 5.3462 | 4.8379 | 4.9093 | 4.9093 | -0.434 (-8.12%) | 39,527,215 |
| 8 Jan 2010 | CNY | 5.261 | 5.3819 | 5.2335 | 5.3434 | 5.3434 | +0.019 (+0.36%) | 10,155,552 |
| 7 Jan 2010 | CNY | 5.3709 | 5.4945 | 5.2115 | 5.3242 | 5.3242 | -0.093 (-1.72%) | 19,443,864 |
| 6 Jan 2010 | CNY | 5.2637 | 5.4863 | 5.2115 | 5.4176 | 5.4176 | +0.129 (+2.44%) | 16,672,270 |
| 5 Jan 2010 | CNY | 5.4423 | 5.4533 | 5.206 | 5.2885 | 5.2885 | -0.178 (-3.27%) | 21,580,209 |
| 4 Jan 2010 | CNY | 5.7418 | 5.7555 | 5.4396 | 5.467 | 5.467 | -0.223 (-3.91%) | 15,587,481 |
| 31 Dec 2009 | CNY | 5.8077 | 5.8242 | 5.6731 | 5.6896 | 5.6896 | -0.118 (-2.03%) | 10,307,064 |
| 30 Dec 2009 | CNY | 5.8022 | 5.9313 | 5.7692 | 5.8077 | 5.8077 | -0.03 (-0.52%) | 17,459,973 |
| 29 Dec 2009 | CNY | 5.7747 | 5.8379 | 5.6951 | 5.8379 | 5.8379 | +0.063 (+1.09%) | 13,859,401 |
| 28 Dec 2009 | CNY | 5.5879 | 5.8242 | 5.5687 | 5.7747 | 5.7747 | +0.187 (+3.34%) | 11,592,380 |
| 25 Dec 2009 | CNY | 5.4615 | 5.6703 | 5.3984 | 5.5879 | 5.5879 | +0.148 (+2.73%) | 10,541,829 |
| 24 Dec 2009 | CNY | 5.3022 | 5.6017 | 5.2335 | 5.4396 | 5.4396 | +0.143 (+2.70%) | 14,407,815 |
| 23 Dec 2009 | CNY | 5.2198 | 5.3434 | 5.2198 | 5.2967 | 5.2967 | +0.077 (+1.47%) | 6,682,100 |
| 22 Dec 2009 | CNY | 5.4341 | 5.4835 | 5.1868 | 5.2198 | 5.2198 | -0.206 (-3.80%) | 13,108,393 |
| 21 Dec 2009 | CNY | 5.3709 | 5.5165 | 5.2198 | 5.4258 | 5.4258 | +0.027 (+0.51%) | 16,736,574 |
| 18 Dec 2009 | CNY | 5.7418 | 5.7418 | 5.3846 | 5.3984 | 5.3984 | -0.437 (-7.49%) | 20,137,262 |
| 17 Dec 2009 | CNY | 5.8736 | 6.0165 | 5.8242 | 5.8352 | 5.8352 | 0.0 (0.0%) | 8,806,048 |
| 16 Dec 2009 | CNY | 5.9039 | 6.044 | 5.8242 | 5.8352 | 5.8352 | -0.176 (-2.92%) | 11,721,986 |
| 15 Dec 2009 | CNY | 6.1264 | 6.1264 | 5.9478 | 6.011 | 6.011 | -0.198 (-3.19%) | 13,534,615 |
| 14 Dec 2009 | CNY | 6.3819 | 6.3819 | 6.0769 | 6.2088 | 6.2088 | -0.206 (-3.21%) | 11,677,669 |
| 11 Dec 2009 | CNY | 6.4203 | 6.5522 | 6.2775 | 6.4148 | 6.4148 | -0.017 (-0.26%) | 10,933,966 |
| 10 Dec 2009 | CNY | 6.4863 | 6.7665 | 6.2637 | 6.4313 | 6.4313 | -0.063 (-0.97%) | 18,457,242 |
| 9 Dec 2009 | CNY | 6.239 | 6.717 | 6.0989 | 6.4945 | 6.4945 | +0.258 (+4.14%) | 24,358,930 |
| 8 Dec 2009 | CNY | 6.0742 | 6.4643 | 6.0742 | 6.2363 | 6.2363 | +0.297 (+5.00%) | 32,302,138 |
| 7 Dec 2009 | CNY | 5.6319 | 5.9478 | 5.5934 | 5.9396 | 5.9396 | +0.242 (+4.24%) | 10,084,980 |
| 4 Dec 2009 | CNY | 5.8242 | 5.9011 | 5.5357 | 5.6978 | 5.6978 | -0.129 (-2.22%) | 9,167,059 |
| 3 Dec 2009 | CNY | 5.9039 | 5.9039 | 5.75 | 5.8269 | 5.8269 | -0.085 (-1.44%) | 8,423,877 |
| 2 Dec 2009 | CNY | 5.7006 | 5.9863 | 5.7006 | 5.9121 | 5.9121 | +0.239 (+4.21%) | 13,850,811 |
| 1 Dec 2009 | CNY | 5.6044 | 5.6813 | 5.5165 | 5.6731 | 5.6731 | +0.102 (+1.83%) | 11,860,626 |
