| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2010 | CNY | 3.5108 | 3.7289 | 3.5108 | 3.6417 | 3.6417 | +0.047 (+1.31%) | 8,341,224 |
| 22 Jan 2010 | CNY | 3.7387 | 3.7387 | 3.5687 | 3.5945 | 3.5945 | -0.239 (-6.22%) | 11,983,587 |
| 21 Jan 2010 | CNY | 3.9533 | 3.9533 | 3.818 | 3.8331 | 3.8331 | -0.112 (-2.84%) | 11,989,742 |
| 20 Jan 2010 | CNY | 3.9088 | 4.0958 | 3.8999 | 3.9453 | 3.9453 | +0.004 (+0.11%) | 17,969,956 |
| 19 Jan 2010 | CNY | 3.9622 | 3.9845 | 3.8465 | 3.9409 | 3.9409 | -0.03 (-0.76%) | 10,141,330 |
| 18 Jan 2010 | CNY | 4.0067 | 4.0121 | 3.9239 | 3.9711 | 3.9711 | -0.071 (-1.76%) | 12,432,089 |
| 15 Jan 2010 | CNY | 4.1848 | 4.2739 | 4.0406 | 4.0424 | 4.0424 | +0.021 (+0.53%) | 29,858,204 |
| 14 Jan 2010 | CNY | 3.9622 | 4.021 | 3.9622 | 4.021 | 4.021 | +0.366 (+10.01%) | 22,416,724 |
| 13 Jan 2010 | CNY | 3.5339 | 3.6862 | 3.5339 | 3.655 | 3.655 | +0.122 (+3.45%) | 13,281,519 |
| 11 Jan 2010 | CNY | 3.4716 | 3.5972 | 3.4681 | 3.5331 | 3.5331 | +0.02 (+0.56%) | 7,408,325 |
| 8 Jan 2010 | CNY | 3.6461 | 3.6595 | 3.4182 | 3.5135 | 3.5135 | -0.145 (-3.97%) | 10,250,350 |
| 7 Jan 2010 | CNY | 3.7218 | 3.7387 | 3.6506 | 3.6586 | 3.6586 | -0.072 (-1.93%) | 9,324,179 |
| 6 Jan 2010 | CNY | 3.8269 | 3.8269 | 3.7307 | 3.7307 | 3.7307 | -0.1 (-2.60%) | 8,151,946 |
| 5 Jan 2010 | CNY | 3.8287 | 3.8634 | 3.7022 | 3.8304 | 3.8304 | +0.004 (+0.12%) | 12,615,133 |
| 4 Jan 2010 | CNY | 3.8732 | 3.8821 | 3.7939 | 3.826 | 3.826 | -0.018 (-0.46%) | 8,052,630 |
| 31 Dec 2009 | CNY | 3.8304 | 3.8616 | 3.802 | 3.8438 | 3.8438 | +0.013 (+0.35%) | 7,474,779 |
| 30 Dec 2009 | CNY | 3.7841 | 3.907 | 3.7441 | 3.8304 | 3.8304 | +0.061 (+1.63%) | 13,700,415 |
| 29 Dec 2009 | CNY | 3.793 | 3.8109 | 3.6773 | 3.769 | 3.769 | -0.015 (-0.40%) | 9,964,542 |
| 28 Dec 2009 | CNY | 3.6951 | 3.8714 | 3.6951 | 3.7841 | 3.7841 | -0.026 (-0.68%) | 13,231,394 |
| 24 Dec 2009 | CNY | 3.704 | 3.8278 | 3.6506 | 3.81 | 3.81 | +0.038 (+1.02%) | 13,852,529 |
| 23 Dec 2009 | CNY | 3.6479 | 3.7913 | 3.6479 | 3.7717 | 3.7717 | +0.086 (+2.32%) | 17,528,216 |
| 22 Dec 2009 | CNY | 3.9177 | 3.9613 | 3.6604 | 3.6862 | 3.6862 | -0.25 (-6.36%) | 11,167,728 |
| 21 Dec 2009 | CNY | 3.8892 | 3.9711 | 3.8474 | 3.9364 | 3.9364 | +0.01 (+0.25%) | 6,489,600 |
| 18 Dec 2009 | CNY | 3.8287 | 4.2071 | 3.6248 | 3.9266 | 3.9266 | +0.076 (+1.97%) | 15,449,162 |
| 17 Dec 2009 | CNY | 4.0246 | 4.1127 | 3.8153 | 3.8509 | 3.8509 | -0.184 (-4.57%) | 10,261,503 |
| 16 Dec 2009 | CNY | 4.24 | 4.2427 | 4.0165 | 4.0352 | 4.0352 | -0.204 (-4.81%) | 12,668,706 |
| 15 Dec 2009 | CNY | 4.2721 | 4.3593 | 4.2249 | 4.2391 | 4.2391 | +0.021 (+0.51%) | 7,530,586 |
| 14 Dec 2009 | CNY | 4.3852 | 4.3852 | 4.1474 | 4.2178 | 4.2178 | -0.145 (-3.33%) | 10,798,876 |
| 11 Dec 2009 | CNY | 4.5588 | 4.6033 | 4.2747 | 4.3629 | 4.3629 | -0.178 (-3.92%) | 16,565,566 |
| 10 Dec 2009 | CNY | 4.63 | 4.7458 | 4.5143 | 4.541 | 4.541 | -0.16 (-3.41%) | 16,133,315 |
