| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2010 | CNY | 6.9771 | 7.275 | 6.8771 | 7.0833 | 7.0833 | +0.062 (+0.89%) | 13,759,766 |
| 15 Jan 2010 | CNY | 6.5708 | 7.0417 | 6.5208 | 7.0208 | 7.0208 | +0.442 (+6.71%) | 13,584,796 |
| 14 Jan 2010 | CNY | 6.5563 | 6.8125 | 6.4833 | 6.5792 | 6.5792 | +0.027 (+0.41%) | 11,300,812 |
| 13 Jan 2010 | CNY | 6.4375 | 6.6167 | 6.2458 | 6.5521 | 6.5521 | +0.065 (+1.00%) | 14,407,694 |
| 12 Jan 2010 | CNY | 6.5625 | 6.8229 | 6.4333 | 6.4875 | 6.4875 | -0.127 (-1.92%) | 14,425,867 |
| 11 Jan 2010 | CNY | 6.5208 | 6.7271 | 6.4167 | 6.6146 | 6.6146 | +0.113 (+1.73%) | 20,099,505 |
| 8 Jan 2010 | CNY | 5.8646 | 6.5021 | 5.8604 | 6.5021 | 6.5021 | +0.592 (+10.01%) | 26,568,100 |
| 7 Jan 2010 | CNY | 6.3542 | 6.45 | 5.8354 | 5.9104 | 5.9104 | -0.479 (-7.50%) | 14,587,161 |
| 6 Jan 2010 | CNY | 6.3271 | 6.5313 | 6.325 | 6.3896 | 6.3896 | +0.035 (+0.56%) | 8,129,251 |
| 5 Jan 2010 | CNY | 6.4375 | 6.6563 | 6.2521 | 6.3542 | 6.3542 | -0.11 (-1.71%) | 12,665,121 |
| 4 Jan 2010 | CNY | 6.2229 | 6.5396 | 6.15 | 6.4646 | 6.4646 | +0.258 (+4.16%) | 13,295,347 |
| 31 Dec 2009 | CNY | 6.2708 | 6.3854 | 6.1667 | 6.2063 | 6.2063 | -0.065 (-1.03%) | 8,202,931 |
| 30 Dec 2009 | CNY | 6.325 | 6.3896 | 6.0458 | 6.2708 | 6.2708 | -0.031 (-0.50%) | 17,456,692 |
| 29 Dec 2009 | CNY | 6.1833 | 6.4583 | 6.1271 | 6.3021 | 6.3021 | +0.073 (+1.17%) | 16,632,283 |
| 28 Dec 2009 | CNY | 6.2396 | 6.3708 | 6.0646 | 6.2292 | 6.2292 | -0.06 (-0.96%) | 15,404,928 |
| 25 Dec 2009 | CNY | 5.8333 | 6.4167 | 5.7813 | 6.2896 | 6.2896 | +0.421 (+7.17%) | 18,248,707 |
| 24 Dec 2009 | CNY | 5.7438 | 5.9792 | 5.6979 | 5.8688 | 5.8688 | +0.023 (+0.39%) | 15,907,310 |
| 23 Dec 2009 | CNY | 5.3125 | 5.9521 | 5.3125 | 5.8458 | 5.8458 | +0.419 (+7.71%) | 23,721,369 |
| 22 Dec 2009 | CNY | 5.125 | 5.5542 | 5.125 | 5.4271 | 5.4271 | +0.344 (+6.76%) | 25,146,264 |
| 21 Dec 2009 | CNY | 5.1458 | 5.1458 | 4.9333 | 5.0833 | 5.0833 | +0.152 (+3.08%) | 4,013,995 |
| 18 Dec 2009 | CNY | 5 | 5.1354 | 4.8979 | 4.9313 | 4.9313 | -0.163 (-3.19%) | 4,417,444 |
| 17 Dec 2009 | CNY | 5.2979 | 5.3958 | 5.0521 | 5.0938 | 5.0938 | -0.256 (-4.79%) | 6,697,776 |
| 16 Dec 2009 | CNY | 5.4146 | 5.4563 | 5.2875 | 5.35 | 5.35 | -0.069 (-1.27%) | 4,597,180 |
| 15 Dec 2009 | CNY | 5.5167 | 5.5938 | 5.4188 | 5.4188 | 5.4188 | -0.037 (-0.69%) | 9,969,408 |
| 14 Dec 2009 | CNY | 5.2854 | 5.4979 | 5.1729 | 5.4563 | 5.4563 | +0.111 (+2.07%) | 6,998,755 |
| 11 Dec 2009 | CNY | 5.2604 | 5.3875 | 5.2604 | 5.3458 | 5.3458 | +0.096 (+1.82%) | 6,183,139 |
| 10 Dec 2009 | CNY | 5.2271 | 5.2917 | 5.1813 | 5.25 | 5.25 | +0.031 (+0.60%) | 4,063,132 |
| 9 Dec 2009 | CNY | 5.1667 | 5.3021 | 5.1271 | 5.2188 | 5.2188 | +0.029 (+0.56%) | 4,649,812 |
| 8 Dec 2009 | CNY | 5.1604 | 5.2479 | 5.0792 | 5.1896 | 5.1896 | +0.06 (+1.18%) | 5,260,809 |
| 7 Dec 2009 | CNY | 5.0333 | 5.1646 | 5.0313 | 5.1292 | 5.1292 | +0.077 (+1.53%) | 4,841,740 |
