| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2010 | CNY | 6.3884 | 6.4846 | 6.1961 | 6.3811 | 6.3811 | 0.0 (0.0%) | 8,775,129 |
| 14 Jan 2010 | CNY | 6.2209 | 6.5428 | 6.1189 | 6.3811 | 6.3811 | +0.073 (+1.15%) | 8,701,170 |
| 13 Jan 2010 | CNY | 6.0242 | 6.5559 | 5.9994 | 6.3083 | 6.3083 | +0.321 (+5.35%) | 16,103,678 |
| 12 Jan 2010 | CNY | 5.9732 | 6.2034 | 5.8129 | 5.9878 | 5.9878 | -0.012 (-0.19%) | 11,162,696 |
| 11 Jan 2010 | CNY | 5.4546 | 5.9994 | 5.4458 | 5.9994 | 5.9994 | +0.545 (+9.99%) | 18,723,221 |
| 8 Jan 2010 | CNY | 5.5667 | 5.5667 | 5.322 | 5.4546 | 5.4546 | -0.119 (-2.14%) | 4,204,131 |
| 7 Jan 2010 | CNY | 5.7182 | 5.7984 | 5.5507 | 5.574 | 5.574 | -0.136 (-2.37%) | 6,908,554 |
| 6 Jan 2010 | CNY | 5.6673 | 5.7955 | 5.6104 | 5.7095 | 5.7095 | +0.02 (+0.36%) | 13,213,529 |
| 5 Jan 2010 | CNY | 5.303 | 5.7474 | 5.303 | 5.6891 | 5.6891 | +0.364 (+6.84%) | 14,479,031 |
| 4 Jan 2010 | CNY | 5.2652 | 5.4181 | 5.1981 | 5.3249 | 5.3249 | +0.063 (+1.19%) | 5,815,009 |
| 31 Dec 2009 | CNY | 5.1442 | 5.4269 | 5.1282 | 5.2622 | 5.2622 | +0.076 (+1.46%) | 8,755,718 |
| 30 Dec 2009 | CNY | 5.2273 | 5.3438 | 5.0787 | 5.1865 | 5.1865 | -0.124 (-2.33%) | 5,878,158 |
| 29 Dec 2009 | CNY | 5.4487 | 5.4604 | 5.1879 | 5.3103 | 5.3103 | -0.137 (-2.52%) | 11,189,878 |
| 28 Dec 2009 | CNY | 5.4065 | 5.4779 | 5.373 | 5.4473 | 5.4473 | +0.007 (+0.13%) | 7,081,437 |
| 25 Dec 2009 | CNY | 5.5332 | 5.6381 | 5.405 | 5.44 | 5.44 | -0.093 (-1.68%) | 6,727,818 |
| 24 Dec 2009 | CNY | 5.4356 | 5.6075 | 5.2885 | 5.5332 | 5.5332 | +0.099 (+1.82%) | 6,920,930 |
| 23 Dec 2009 | CNY | 4.9971 | 5.4924 | 4.9548 | 5.4342 | 5.4342 | +0.431 (+8.62%) | 7,979,612 |
| 22 Dec 2009 | CNY | 4.9534 | 5.2156 | 4.8995 | 5.0029 | 5.0029 | +0.079 (+1.60%) | 5,049,796 |
| 21 Dec 2009 | CNY | 4.9272 | 4.9548 | 4.8689 | 4.9242 | 4.9242 | +0.007 (+0.15%) | 2,602,444 |
| 18 Dec 2009 | CNY | 5.0787 | 5.1253 | 4.8805 | 4.917 | 4.917 | -0.218 (-4.25%) | 3,722,230 |
| 17 Dec 2009 | CNY | 5.4196 | 5.4633 | 4.8718 | 5.1355 | 5.1355 | -0.278 (-5.14%) | 3,742,129 |
| 16 Dec 2009 | CNY | 5.3904 | 5.5026 | 5.2972 | 5.4138 | 5.4138 | +0.02 (+0.38%) | 2,607,764 |
| 15 Dec 2009 | CNY | 5.3118 | 5.5638 | 5.2972 | 5.3934 | 5.3934 | +0.093 (+1.76%) | 4,260,114 |
| 14 Dec 2009 | CNY | 5.405 | 5.4065 | 5.2448 | 5.3001 | 5.3001 | -0.102 (-1.89%) | 3,376,703 |
| 11 Dec 2009 | CNY | 5.405 | 5.5915 | 5.3832 | 5.4021 | 5.4021 | -0.141 (-2.55%) | 3,937,204 |
| 10 Dec 2009 | CNY | 5.4487 | 5.7255 | 5.4458 | 5.5434 | 5.5434 | +0.108 (+1.98%) | 6,160,927 |
| 9 Dec 2009 | CNY | 5.3904 | 5.4633 | 5.3016 | 5.4356 | 5.4356 | +0.007 (+0.13%) | 4,514,377 |
| 8 Dec 2009 | CNY | 5.7255 | 5.7401 | 5.3671 | 5.4283 | 5.4283 | -0.254 (-4.46%) | 8,442,685 |
| 7 Dec 2009 | CNY | 5.7532 | 5.7984 | 5.5696 | 5.6818 | 5.6818 | -0.146 (-2.50%) | 5,039,185 |
| 4 Dec 2009 | CNY | 5.6367 | 5.8989 | 5.4414 | 5.8275 | 5.8275 | +0.175 (+3.09%) | 10,372,876 |
