| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2010 | CNY | 6.1769 | 6.181 | 5.7749 | 6.1586 | 6.1586 | +0.027 (+0.43%) | 8,102,937 |
| 2 Feb 2010 | CNY | 6.3483 | 6.3953 | 6.128 | 6.132 | 6.132 | -0.204 (-3.22%) | 7,797,121 |
| 1 Feb 2010 | CNY | 6.4483 | 6.4687 | 6.2688 | 6.3361 | 6.3361 | -0.173 (-2.66%) | 5,393,848 |
| 29 Jan 2010 | CNY | 6.6116 | 6.6932 | 6.4728 | 6.5095 | 6.5095 | -0.135 (-2.03%) | 7,180,359 |
| 28 Jan 2010 | CNY | 6.5095 | 6.7034 | 6.4912 | 6.6442 | 6.6442 | +0.073 (+1.12%) | 5,127,089 |
| 27 Jan 2010 | CNY | 6.4687 | 6.5912 | 6.3667 | 6.5708 | 6.5708 | +0.127 (+1.96%) | 6,483,116 |
| 26 Jan 2010 | CNY | 6.732 | 6.732 | 6.3973 | 6.4442 | 6.4442 | -0.231 (-3.45%) | 7,384,734 |
| 25 Jan 2010 | CNY | 6.632 | 6.8075 | 6.632 | 6.6748 | 6.6748 | -0.008 (-0.12%) | 6,265,744 |
| 22 Jan 2010 | CNY | 6.8462 | 6.8564 | 6.5912 | 6.683 | 6.683 | -0.237 (-3.42%) | 13,087,775 |
| 21 Jan 2010 | CNY | 7.2238 | 7.2442 | 6.734 | 6.9197 | 6.9197 | -0.453 (-6.14%) | 24,497,579 |
| 20 Jan 2010 | CNY | 7.2156 | 7.6094 | 7.2156 | 7.3727 | 7.3727 | +0.055 (+0.75%) | 20,580,781 |
| 18 Jan 2010 | CNY | 7.4278 | 7.587 | 7.287 | 7.3176 | 7.3176 | +0.135 (+1.88%) | 18,789,281 |
| 15 Jan 2010 | CNY | 7.1421 | 7.2421 | 7.0625 | 7.1829 | 7.1829 | +0.045 (+0.63%) | 8,398,217 |
| 14 Jan 2010 | CNY | 7.1156 | 7.2278 | 7.0646 | 7.1381 | 7.1381 | +0.114 (+1.63%) | 9,839,591 |
| 13 Jan 2010 | CNY | 6.9952 | 7.1217 | 6.9503 | 7.0238 | 7.0238 | -0.069 (-0.98%) | 8,647,980 |
| 12 Jan 2010 | CNY | 6.8054 | 7.1115 | 6.8054 | 7.0932 | 7.0932 | +0.298 (+4.39%) | 14,098,468 |
| 11 Jan 2010 | CNY | 6.6544 | 6.7952 | 6.5912 | 6.7952 | 6.7952 | +0.153 (+2.30%) | 6,019,431 |
| 8 Jan 2010 | CNY | 6.5708 | 6.6524 | 6.5483 | 6.6422 | 6.6422 | +0.053 (+0.81%) | 4,578,747 |
| 7 Jan 2010 | CNY | 6.8014 | 6.8564 | 6.581 | 6.5891 | 6.5891 | -0.251 (-3.67%) | 7,446,015 |
| 6 Jan 2010 | CNY | 6.8993 | 6.936 | 6.832 | 6.8401 | 6.8401 | -0.057 (-0.83%) | 5,098,421 |
| 5 Jan 2010 | CNY | 6.8442 | 6.9034 | 6.7361 | 6.8973 | 6.8973 | +0.078 (+1.14%) | 5,554,535 |
| 4 Jan 2010 | CNY | 6.8075 | 6.8524 | 6.734 | 6.8197 | 6.8197 | +0.018 (+0.27%) | 4,317,384 |
| 31 Dec 2009 | CNY | 6.7728 | 6.836 | 6.7503 | 6.8014 | 6.8014 | +0.031 (+0.45%) | 3,813,784 |
| 30 Dec 2009 | CNY | 6.8381 | 6.8524 | 6.7463 | 6.7707 | 6.7707 | -0.075 (-1.10%) | 3,818,092 |
| 29 Dec 2009 | CNY | 6.8156 | 6.8462 | 6.7238 | 6.8462 | 6.8462 | +0.082 (+1.21%) | 4,730,967 |
| 28 Dec 2009 | CNY | 6.581 | 6.7646 | 6.581 | 6.7646 | 6.7646 | +0.139 (+2.09%) | 4,354,427 |
| 25 Dec 2009 | CNY | 6.7544 | 6.7544 | 6.6218 | 6.6259 | 6.6259 | -0.108 (-1.61%) | 4,069,076 |
| 24 Dec 2009 | CNY | 6.5687 | 6.7646 | 6.532 | 6.734 | 6.734 | +0.127 (+1.91%) | 6,352,361 |
| 23 Dec 2009 | CNY | 6.5136 | 6.6422 | 6.3891 | 6.6075 | 6.6075 | +0.094 (+1.44%) | 5,511,210 |
| 22 Dec 2009 | CNY | 6.8973 | 6.9626 | 6.4891 | 6.5136 | 6.5136 | -0.404 (-5.84%) | 5,450,973 |
