| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | CNY | 7.0735 | 7.241 | 6.8034 | 6.9231 | 6.9231 | -0.164 (-2.32%) | 10,930,517 |
| 6 Jan 2010 | CNY | 7.1795 | 7.3812 | 7.0769 | 7.0872 | 7.0872 | -0.171 (-2.35%) | 11,945,860 |
| 5 Jan 2010 | CNY | 7.0086 | 7.2752 | 6.9675 | 7.2581 | 7.2581 | +0.256 (+3.66%) | 13,215,337 |
| 4 Jan 2010 | CNY | 6.8 | 7.1043 | 6.8 | 7.0017 | 7.0017 | +0.202 (+2.97%) | 11,960,418 |
| 31 Dec 2009 | CNY | 6.9402 | 6.9641 | 6.7316 | 6.8 | 6.8 | -0.133 (-1.92%) | 13,338,740 |
| 30 Dec 2009 | CNY | 7.0051 | 7.1932 | 6.9265 | 6.9333 | 6.9333 | -0.092 (-1.31%) | 22,489,500 |
| 29 Dec 2009 | CNY | 6.9812 | 7.0598 | 6.906 | 7.0256 | 7.0256 | 0.0 (0.0%) | 12,073,525 |
| 28 Dec 2009 | CNY | 6.7692 | 7.0701 | 6.7658 | 7.0256 | 7.0256 | +0.287 (+4.26%) | 20,535,474 |
| 25 Dec 2009 | CNY | 6.7863 | 6.8342 | 6.653 | 6.7385 | 6.7385 | -0.048 (-0.70%) | 13,243,785 |
| 24 Dec 2009 | CNY | 6.718 | 6.8479 | 6.5504 | 6.7863 | 6.7863 | +0.085 (+1.27%) | 21,647,398 |
| 23 Dec 2009 | CNY | 6.5709 | 6.8205 | 6.5709 | 6.7009 | 6.7009 | +0.161 (+2.46%) | 29,079,226 |
| 22 Dec 2009 | CNY | 6.4274 | 6.7282 | 6.3761 | 6.5402 | 6.5402 | +0.12 (+1.86%) | 19,647,426 |
| 21 Dec 2009 | CNY | 6.2222 | 6.4239 | 6.1709 | 6.4205 | 6.4205 | +0.191 (+3.07%) | 7,694,238 |
| 18 Dec 2009 | CNY | 6.4239 | 6.4274 | 6.1812 | 6.2291 | 6.2291 | -0.267 (-4.10%) | 10,072,530 |
| 17 Dec 2009 | CNY | 6.2735 | 6.5607 | 6.2427 | 6.4957 | 6.4957 | +0.239 (+3.82%) | 20,327,436 |
| 16 Dec 2009 | CNY | 6.188 | 6.294 | 6.1162 | 6.2564 | 6.2564 | +0.051 (+0.83%) | 7,590,117 |
| 15 Dec 2009 | CNY | 6.1539 | 6.3077 | 6.1333 | 6.2051 | 6.2051 | +0.072 (+1.17%) | 6,653,708 |
| 14 Dec 2009 | CNY | 6.2906 | 6.3248 | 6.0444 | 6.1333 | 6.1333 | -0.157 (-2.50%) | 8,999,654 |
| 11 Dec 2009 | CNY | 6.465 | 6.5197 | 6.2769 | 6.2906 | 6.2906 | -0.174 (-2.70%) | 7,751,185 |
| 10 Dec 2009 | CNY | 6.4513 | 6.5641 | 6.335 | 6.465 | 6.465 | +0.051 (+0.80%) | 6,582,405 |
| 9 Dec 2009 | CNY | 6.5368 | 6.6222 | 6.3795 | 6.4137 | 6.4137 | -0.233 (-3.50%) | 10,360,692 |
| 8 Dec 2009 | CNY | 6.4274 | 6.6598 | 6.4274 | 6.6462 | 6.6462 | +0.198 (+3.08%) | 17,210,351 |
| 7 Dec 2009 | CNY | 6.3282 | 6.5333 | 6.2769 | 6.4479 | 6.4479 | +0.14 (+2.22%) | 10,131,164 |
| 4 Dec 2009 | CNY | 6.5983 | 6.6462 | 6.1573 | 6.3077 | 6.3077 | -0.369 (-5.53%) | 16,446,514 |
| 3 Dec 2009 | CNY | 6.8274 | 6.8274 | 6.4992 | 6.6769 | 6.6769 | -0.127 (-1.86%) | 18,007,622 |
| 2 Dec 2009 | CNY | 6.6325 | 7.0017 | 6.5812 | 6.8034 | 6.8034 | +0.222 (+3.38%) | 27,970,917 |
| 1 Dec 2009 | CNY | 6.4957 | 6.6325 | 6.359 | 6.5812 | 6.5812 | -0.017 (-0.26%) | 23,252,483 |
| 30 Nov 2009 | CNY | 6.5573 | 6.735 | 6.2051 | 6.5983 | 6.5983 | +0.168 (+2.60%) | 30,028,123 |
| 27 Nov 2009 | CNY | 6.0821 | 6.6256 | 6.0376 | 6.4308 | 6.4308 | +0.321 (+5.26%) | 44,260,117 |
| 26 Nov 2009 | CNY | 5.8667 | 6.4308 | 5.812 | 6.1094 | 6.1094 | +0.25 (+4.26%) | 34,131,681 |
