| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | CNY | 7.6356 | 7.7781 | 7.407 | 7.5362 | 7.5362 | -0.099 (-1.30%) | 4,198,311 |
| 8 Jan 2010 | CNY | 7.5263 | 7.6422 | 7.205 | 7.6356 | 7.6356 | +0.083 (+1.10%) | 5,018,865 |
| 7 Jan 2010 | CNY | 7.7979 | 7.8675 | 7.5528 | 7.5528 | 7.5528 | -0.301 (-3.84%) | 4,379,098 |
| 6 Jan 2010 | CNY | 8.0828 | 8.0828 | 7.7681 | 7.8542 | 7.8542 | -0.262 (-3.22%) | 6,074,645 |
| 5 Jan 2010 | CNY | 8.0166 | 8.1656 | 7.8509 | 8.1159 | 8.1159 | +0.04 (+0.49%) | 9,193,225 |
| 4 Jan 2010 | CNY | 7.7516 | 8.0762 | 7.6687 | 8.0762 | 8.0762 | +0.371 (+4.81%) | 9,389,160 |
| 31 Dec 2009 | CNY | 7.6522 | 7.7781 | 7.6224 | 7.7052 | 7.7052 | +0.01 (+0.13%) | 4,474,895 |
| 30 Dec 2009 | CNY | 8.1159 | 8.2584 | 7.6853 | 7.6952 | 7.6952 | -0.563 (-6.82%) | 12,021,604 |
| 29 Dec 2009 | CNY | 8.2816 | 8.477 | 8.1689 | 8.2584 | 8.2584 | -0.02 (-0.24%) | 9,635,774 |
| 28 Dec 2009 | CNY | 8.1822 | 8.3346 | 8.1689 | 8.2783 | 8.2783 | +0.096 (+1.17%) | 9,119,079 |
| 25 Dec 2009 | CNY | 8.1391 | 8.2683 | 8.1027 | 8.1822 | 8.1822 | -0.02 (-0.24%) | 9,530,248 |
| 24 Dec 2009 | CNY | 7.9437 | 8.2418 | 7.894 | 8.2021 | 8.2021 | +0.258 (+3.25%) | 15,066,822 |
| 23 Dec 2009 | CNY | 7.7979 | 8.0431 | 7.6489 | 7.9437 | 7.9437 | +0.106 (+1.35%) | 9,395,231 |
| 22 Dec 2009 | CNY | 8.0828 | 8.0828 | 7.7681 | 7.8377 | 7.8377 | -0.146 (-1.83%) | 5,169,724 |
| 21 Dec 2009 | CNY | 7.9503 | 8.106 | 7.6588 | 7.9834 | 7.9834 | -0.06 (-0.74%) | 6,073,927 |
| 18 Dec 2009 | CNY | 8.2816 | 8.3743 | 7.6522 | 8.0431 | 8.0431 | -0.331 (-3.95%) | 9,343,541 |
| 17 Dec 2009 | CNY | 8.7255 | 8.7255 | 8.1491 | 8.3743 | 8.3743 | -0.305 (-3.51%) | 13,928,557 |
| 16 Dec 2009 | CNY | 8.6095 | 8.8315 | 8.3478 | 8.6791 | 8.6791 | +0.106 (+1.24%) | 16,669,003 |
| 15 Dec 2009 | CNY | 8.6128 | 8.8215 | 8.4638 | 8.5731 | 8.5731 | +0.066 (+0.78%) | 15,239,244 |
| 14 Dec 2009 | CNY | 8.6062 | 8.7453 | 7.9006 | 8.5068 | 8.5068 | +0.007 (+0.08%) | 17,521,341 |
| 11 Dec 2009 | CNY | 8.0099 | 8.5996 | 7.9503 | 8.5002 | 8.5002 | +0.676 (+8.64%) | 23,475,445 |
| 10 Dec 2009 | CNY | 7.7118 | 7.9503 | 7.6224 | 7.8244 | 7.8244 | +0.321 (+4.28%) | 19,666,006 |
| 9 Dec 2009 | CNY | 7.1718 | 7.7184 | 7.1222 | 7.5031 | 7.5031 | +0.364 (+5.10%) | 18,230,179 |
| 8 Dec 2009 | CNY | 7.2215 | 7.248 | 7.0261 | 7.1387 | 7.1387 | +0.007 (+0.09%) | 13,654,168 |
| 7 Dec 2009 | CNY | 7.0195 | 7.2215 | 6.8903 | 7.1321 | 7.1321 | +0.176 (+2.52%) | 14,053,890 |
| 4 Dec 2009 | CNY | 7.0228 | 7.2514 | 6.5424 | 6.9565 | 6.9565 | +0.003 (+0.05%) | 18,638,930 |
| 3 Dec 2009 | CNY | 6.7379 | 7.152 | 6.5325 | 6.9532 | 6.9532 | +0.212 (+3.14%) | 16,567,597 |
| 2 Dec 2009 | CNY | 6.6948 | 6.824 | 6.5955 | 6.7412 | 6.7412 | -0.126 (-1.83%) | 16,375,073 |
| 1 Dec 2009 | CNY | 6.7114 | 6.9565 | 6.6253 | 6.8671 | 6.8671 | +0.242 (+3.65%) | 22,742,269 |
| 30 Nov 2009 | CNY | 6.4398 | 6.7743 | 6.2609 | 6.6253 | 6.6253 | +0.282 (+4.44%) | 15,743,339 |
