| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2010 | CNY | 7.874 | 8.0108 | 7.7553 | 7.9352 | 7.9352 | +0.088 (+1.12%) | 12,324,350 |
| 13 Jan 2010 | CNY | 7.9136 | 8.0612 | 7.8417 | 7.8471 | 7.8471 | -0.214 (-2.66%) | 14,163,694 |
| 12 Jan 2010 | CNY | 8.1512 | 8.3095 | 7.955 | 8.0612 | 8.0612 | -0.07 (-0.86%) | 16,656,216 |
| 11 Jan 2010 | CNY | 7.928 | 8.1997 | 7.7967 | 8.1314 | 8.1314 | +0.214 (+2.71%) | 15,203,363 |
| 8 Jan 2010 | CNY | 7.6509 | 7.9874 | 7.5969 | 7.9172 | 7.9172 | +0.288 (+3.77%) | 15,161,682 |
| 7 Jan 2010 | CNY | 7.8273 | 7.8273 | 7.4674 | 7.6293 | 7.6293 | -0.13 (-1.67%) | 16,132,072 |
| 6 Jan 2010 | CNY | 8.0432 | 8.2123 | 7.7337 | 7.7589 | 7.7589 | -0.166 (-2.09%) | 16,129,771 |
| 5 Jan 2010 | CNY | 7.7013 | 7.964 | 7.6617 | 7.9244 | 7.9244 | +0.225 (+2.92%) | 18,330,141 |
| 4 Jan 2010 | CNY | 7.7193 | 7.9676 | 7.5664 | 7.6995 | 7.6995 | -0.074 (-0.95%) | 22,181,566 |
| 31 Dec 2009 | CNY | 7.2029 | 7.8776 | 7.1975 | 7.7733 | 7.7733 | +0.583 (+8.11%) | 23,177,503 |
| 30 Dec 2009 | CNY | 6.9096 | 7.2857 | 6.8916 | 7.1903 | 7.1903 | +0.245 (+3.52%) | 20,021,621 |
| 29 Dec 2009 | CNY | 6.6217 | 7.0805 | 6.6217 | 6.9456 | 6.9456 | +0.495 (+7.67%) | 20,924,615 |
| 28 Dec 2009 | CNY | 6.3788 | 6.4633 | 6.3788 | 6.4507 | 6.4507 | +0.083 (+1.30%) | 6,397,010 |
| 25 Dec 2009 | CNY | 6.4094 | 6.5101 | 6.3014 | 6.368 | 6.368 | -0.041 (-0.65%) | 12,742,891 |
| 24 Dec 2009 | CNY | 6.0261 | 6.5137 | 5.9775 | 6.4094 | 6.4094 | +0.445 (+7.45%) | 16,203,074 |
| 23 Dec 2009 | CNY | 5.9019 | 6.0423 | 5.821 | 5.9649 | 5.9649 | +0.09 (+1.53%) | 10,987,438 |
| 22 Dec 2009 | CNY | 6.4058 | 6.4094 | 5.8498 | 5.8749 | 5.8749 | -0.511 (-8.00%) | 14,848,206 |
| 21 Dec 2009 | CNY | 6.2978 | 6.4238 | 6.2816 | 6.386 | 6.386 | +0.108 (+1.72%) | 7,020,267 |
| 18 Dec 2009 | CNY | 6.2438 | 6.4058 | 6.2222 | 6.278 | 6.278 | -0.016 (-0.26%) | 9,493,482 |
| 17 Dec 2009 | CNY | 6.3878 | 6.4651 | 6.2672 | 6.2942 | 6.2942 | -0.11 (-1.71%) | 10,196,962 |
| 16 Dec 2009 | CNY | 6.5965 | 6.6433 | 6.3698 | 6.404 | 6.404 | -0.214 (-3.24%) | 10,300,198 |
| 15 Dec 2009 | CNY | 6.7926 | 6.7926 | 6.5983 | 6.6181 | 6.6181 | -0.166 (-2.44%) | 10,945,079 |
| 14 Dec 2009 | CNY | 6.7566 | 6.8376 | 6.6847 | 6.7836 | 6.7836 | +0.036 (+0.53%) | 7,674,918 |
| 11 Dec 2009 | CNY | 6.7476 | 6.906 | 6.6397 | 6.7476 | 6.7476 | -0.054 (-0.79%) | 10,341,373 |
| 10 Dec 2009 | CNY | 6.6127 | 6.9366 | 6.5695 | 6.8016 | 6.8016 | +0.237 (+3.62%) | 16,137,346 |
| 9 Dec 2009 | CNY | 6.6235 | 6.7279 | 6.4777 | 6.5641 | 6.5641 | -0.173 (-2.56%) | 10,972,772 |
| 8 Dec 2009 | CNY | 6.5695 | 6.9006 | 6.5425 | 6.7368 | 6.7368 | +0.088 (+1.33%) | 17,673,822 |
| 7 Dec 2009 | CNY | 6.1359 | 6.7117 | 6.1359 | 6.6487 | 6.6487 | +0.511 (+8.33%) | 12,638,127 |
| 4 Dec 2009 | CNY | 6.4705 | 6.6271 | 6.0279 | 6.1377 | 6.1377 | -0.401 (-6.14%) | 17,459,803 |
| 3 Dec 2009 | CNY | 6.4543 | 6.5929 | 6.4202 | 6.5389 | 6.5389 | +0.014 (+0.22%) | 10,537,314 |
