| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2010 | CNY | 7.6489 | 7.8778 | 7.6467 | 7.7889 | 7.7889 | +0.022 (+0.29%) | 2,509,447 |
| 5 Jan 2010 | CNY | 7.8644 | 7.8644 | 7.64 | 7.7667 | 7.7667 | -0.011 (-0.14%) | 2,823,777 |
| 4 Jan 2010 | CNY | 7.8289 | 7.9 | 7.6867 | 7.7778 | 7.7778 | -0.044 (-0.57%) | 2,655,414 |
| 31 Dec 2009 | CNY | 7.8 | 7.8667 | 7.7 | 7.8222 | 7.8222 | +0.067 (+0.86%) | 3,047,931 |
| 30 Dec 2009 | CNY | 7.9067 | 7.9067 | 7.6022 | 7.7556 | 7.7556 | -0.149 (-1.88%) | 2,658,037 |
| 29 Dec 2009 | CNY | 8.02 | 8.02 | 7.78 | 7.9044 | 7.9044 | -0.051 (-0.64%) | 1,916,320 |
| 28 Dec 2009 | CNY | 7.8444 | 8.0667 | 7.8333 | 7.9556 | 7.9556 | -0.004 (-0.06%) | 3,490,726 |
| 25 Dec 2009 | CNY | 8.02 | 8.0267 | 7.78 | 7.96 | 7.96 | -0.038 (-0.47%) | 2,840,098 |
| 24 Dec 2009 | CNY | 7.7111 | 8.08 | 7.6689 | 7.9978 | 7.9978 | +0.253 (+3.27%) | 2,518,978 |
| 23 Dec 2009 | CNY | 7.3956 | 7.7778 | 7.3956 | 7.7444 | 7.7444 | +0.309 (+4.15%) | 2,090,439 |
| 22 Dec 2009 | CNY | 7.6044 | 7.6556 | 7.3356 | 7.4356 | 7.4356 | -0.162 (-2.13%) | 1,589,949 |
| 21 Dec 2009 | CNY | 7.6444 | 7.6444 | 7.4 | 7.5978 | 7.5978 | +0.129 (+1.73%) | 1,855,350 |
| 18 Dec 2009 | CNY | 7.4444 | 7.6489 | 7.4444 | 7.4689 | 7.4689 | -0.109 (-1.44%) | 2,581,933 |
| 17 Dec 2009 | CNY | 7.8222 | 7.8533 | 7.5578 | 7.5778 | 7.5778 | -0.244 (-3.12%) | 2,655,459 |
| 16 Dec 2009 | CNY | 8.0556 | 8.0667 | 7.7778 | 7.8222 | 7.8222 | -0.244 (-3.03%) | 3,735,985 |
| 15 Dec 2009 | CNY | 8.0511 | 8.16 | 8.0067 | 8.0667 | 8.0667 | +0.02 (+0.25%) | 2,151,801 |
| 14 Dec 2009 | CNY | 8.2356 | 8.4 | 8.0444 | 8.0467 | 8.0467 | -0.175 (-2.13%) | 2,911,626 |
| 11 Dec 2009 | CNY | 8.1711 | 8.2844 | 8.1333 | 8.2222 | 8.2222 | 0.0 (0.0%) | 3,203,158 |
| 10 Dec 2009 | CNY | 8.4 | 8.5089 | 8.1778 | 8.2222 | 8.2222 | -0.002 (-0.03%) | 3,324,069 |
| 9 Dec 2009 | CNY | 8.3067 | 8.4311 | 8.1333 | 8.2244 | 8.2244 | -0.178 (-2.12%) | 3,310,056 |
| 8 Dec 2009 | CNY | 8.4889 | 8.5511 | 8.2222 | 8.4022 | 8.4022 | -0.124 (-1.46%) | 4,010,782 |
| 7 Dec 2009 | CNY | 8.0844 | 8.5556 | 7.9067 | 8.5267 | 8.5267 | +0.442 (+5.47%) | 5,437,809 |
| 4 Dec 2009 | CNY | 8.2622 | 8.3778 | 7.5778 | 8.0844 | 8.0844 | -0.222 (-2.68%) | 7,965,796 |
| 3 Dec 2009 | CNY | 8.4444 | 8.6311 | 8.1867 | 8.3067 | 8.3067 | -0.136 (-1.61%) | 9,811,264 |
| 2 Dec 2009 | CNY | 7.6689 | 8.4422 | 7.6689 | 8.4422 | 8.4422 | +0.767 (+9.99%) | 13,605,988 |
| 1 Dec 2009 | CNY | 7.4489 | 7.7022 | 7.4489 | 7.6756 | 7.6756 | +0.227 (+3.04%) | 7,697,997 |
| 30 Nov 2009 | CNY | 7.1978 | 7.5111 | 7.1356 | 7.4489 | 7.4489 | +0.296 (+4.13%) | 6,865,501 |
| 27 Nov 2009 | CNY | 7.0778 | 7.3378 | 6.9911 | 7.1533 | 7.1533 | +0.064 (+0.91%) | 7,749,990 |
| 26 Nov 2009 | CNY | 7.5956 | 7.6844 | 6.9333 | 7.0889 | 7.0889 | -0.582 (-7.59%) | 10,163,376 |
| 25 Nov 2009 | CNY | 7.3778 | 7.7111 | 7.28 | 7.6711 | 7.6711 | +0.251 (+3.38%) | 11,130,079 |
