| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | CNY | 5.0578 | 5.0756 | 4.8889 | 4.92 | 4.92 | -0.182 (-3.57%) | 12,164,827 |
| 6 Jan 2010 | CNY | 5.1956 | 5.2667 | 5.0756 | 5.1022 | 5.1022 | -0.098 (-1.88%) | 13,078,908 |
| 5 Jan 2010 | CNY | 5.0489 | 5.2444 | 4.96 | 5.2 | 5.2 | +0.151 (+2.99%) | 18,858,291 |
| 4 Jan 2010 | CNY | 5.0889 | 5.1378 | 5.0133 | 5.0489 | 5.0489 | -0.009 (-0.18%) | 15,703,427 |
| 31 Dec 2009 | CNY | 4.8044 | 5.1022 | 4.8 | 5.0578 | 5.0578 | +0.249 (+5.18%) | 21,302,313 |
| 30 Dec 2009 | CNY | 4.9956 | 4.9956 | 4.8044 | 4.8089 | 4.8089 | -0.151 (-3.05%) | 15,390,294 |
| 29 Dec 2009 | CNY | 4.96 | 5.0222 | 4.8667 | 4.96 | 4.96 | 0.0 (0.0%) | 18,938,691 |
| 28 Dec 2009 | CNY | 4.8356 | 4.9778 | 4.7689 | 4.96 | 4.96 | +0.191 (+4.01%) | 22,565,441 |
| 25 Dec 2009 | CNY | 4.6978 | 4.8667 | 4.6533 | 4.7689 | 4.7689 | +0.071 (+1.51%) | 16,186,052 |
| 24 Dec 2009 | CNY | 4.5689 | 4.7378 | 4.5467 | 4.6978 | 4.6978 | +0.116 (+2.52%) | 13,014,389 |
| 23 Dec 2009 | CNY | 4.4356 | 4.5822 | 4.4044 | 4.5822 | 4.5822 | +0.142 (+3.20%) | 8,147,691 |
| 22 Dec 2009 | CNY | 4.4622 | 4.5467 | 4.4222 | 4.44 | 4.44 | -0.031 (-0.70%) | 7,523,403 |
| 21 Dec 2009 | CNY | 4.3956 | 4.4889 | 4.3778 | 4.4711 | 4.4711 | +0.062 (+1.41%) | 4,377,624 |
| 18 Dec 2009 | CNY | 4.5289 | 4.5289 | 4.4044 | 4.4089 | 4.4089 | -0.142 (-3.12%) | 6,404,103 |
| 17 Dec 2009 | CNY | 4.7244 | 4.7911 | 4.5333 | 4.5511 | 4.5511 | -0.2 (-4.21%) | 8,593,339 |
| 16 Dec 2009 | CNY | 4.6622 | 4.7778 | 4.6489 | 4.7511 | 4.7511 | +0.084 (+1.81%) | 12,039,963 |
| 15 Dec 2009 | CNY | 4.6 | 4.6889 | 4.5778 | 4.6667 | 4.6667 | +0.053 (+1.16%) | 6,393,287 |
| 14 Dec 2009 | CNY | 4.7111 | 4.7111 | 4.48 | 4.6133 | 4.6133 | -0.089 (-1.89%) | 8,112,989 |
| 11 Dec 2009 | CNY | 4.8311 | 4.8311 | 4.68 | 4.7022 | 4.7022 | -0.013 (-0.28%) | 6,692,118 |
| 10 Dec 2009 | CNY | 4.6889 | 4.7467 | 4.5956 | 4.7156 | 4.7156 | +0.049 (+1.05%) | 7,136,172 |
| 9 Dec 2009 | CNY | 4.7244 | 4.7733 | 4.6311 | 4.6667 | 4.6667 | -0.133 (-2.78%) | 8,487,807 |
| 8 Dec 2009 | CNY | 4.8267 | 4.8756 | 4.6933 | 4.8 | 4.8 | -0.004 (-0.09%) | 11,738,862 |
| 7 Dec 2009 | CNY | 4.6356 | 4.8133 | 4.6 | 4.8044 | 4.8044 | +0.155 (+3.34%) | 11,230,310 |
| 4 Dec 2009 | CNY | 4.76 | 4.8578 | 4.4889 | 4.6489 | 4.6489 | -0.129 (-2.70%) | 15,879,102 |
| 3 Dec 2009 | CNY | 4.6578 | 4.8533 | 4.6578 | 4.7778 | 4.7778 | +0.067 (+1.42%) | 13,162,515 |
| 2 Dec 2009 | CNY | 4.6444 | 4.7289 | 4.6356 | 4.7111 | 4.7111 | +0.08 (+1.73%) | 12,766,358 |
| 1 Dec 2009 | CNY | 4.4978 | 4.6444 | 4.4711 | 4.6311 | 4.6311 | +0.124 (+2.76%) | 10,866,690 |
| 30 Nov 2009 | CNY | 4.36 | 4.5111 | 4.36 | 4.5067 | 4.5067 | +0.182 (+4.22%) | 8,185,344 |
| 27 Nov 2009 | CNY | 4.4133 | 4.5067 | 4.3111 | 4.3244 | 4.3244 | -0.12 (-2.70%) | 11,877,990 |
| 26 Nov 2009 | CNY | 4.7156 | 4.7867 | 4.4 | 4.4444 | 4.4444 | -0.267 (-5.66%) | 16,471,962 |
