| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2010 | CNY | 6.0824 | 6.353 | 6.0824 | 6.3349 | 6.3349 | +0.174 (+2.82%) | 6,312,336 |
| 11 Jan 2010 | CNY | 6.0561 | 6.2015 | 5.9147 | 6.1611 | 6.1611 | +0.105 (+1.73%) | 7,444,271 |
| 8 Jan 2010 | CNY | 6.2217 | 6.2217 | 5.8884 | 6.0561 | 6.0561 | -0.166 (-2.66%) | 7,929,567 |
| 7 Jan 2010 | CNY | 6.3631 | 6.4359 | 6.1813 | 6.2217 | 6.2217 | -0.202 (-3.15%) | 7,150,817 |
| 6 Jan 2010 | CNY | 6.5409 | 6.5611 | 6.4238 | 6.4238 | 6.4238 | -0.16 (-2.42%) | 6,218,967 |
| 5 Jan 2010 | CNY | 6.6419 | 6.7025 | 6.4601 | 6.5833 | 6.5833 | -0.051 (-0.76%) | 5,997,828 |
| 4 Jan 2010 | CNY | 6.6641 | 6.7247 | 6.547 | 6.6338 | 6.6338 | +0.01 (+0.15%) | 5,027,677 |
| 31 Dec 2009 | CNY | 6.7146 | 6.7268 | 6.5046 | 6.6237 | 6.6237 | +0.006 (+0.09%) | 5,273,875 |
| 30 Dec 2009 | CNY | 6.5652 | 6.7874 | 6.5248 | 6.6177 | 6.6177 | +0.075 (+1.14%) | 8,318,840 |
| 29 Dec 2009 | CNY | 6.6177 | 6.6864 | 6.3631 | 6.5429 | 6.5429 | -0.107 (-1.61%) | 7,997,100 |
| 28 Dec 2009 | CNY | 6.5712 | 6.7631 | 6.551 | 6.65 | 6.65 | +0.004 (+0.06%) | 7,553,397 |
| 25 Dec 2009 | CNY | 6.9389 | 6.9389 | 6.6015 | 6.646 | 6.646 | -0.353 (-5.05%) | 10,428,718 |
| 24 Dec 2009 | CNY | 6.7268 | 7.0015 | 6.6682 | 6.9995 | 6.9995 | +0.149 (+2.18%) | 10,508,924 |
| 23 Dec 2009 | CNY | 6.5773 | 6.9631 | 6.5773 | 6.85 | 6.85 | +0.184 (+2.76%) | 9,943,392 |
| 22 Dec 2009 | CNY | 7.0197 | 7.0459 | 6.5349 | 6.6662 | 6.6662 | -0.361 (-5.14%) | 8,335,587 |
| 21 Dec 2009 | CNY | 6.8278 | 7.1065 | 6.7369 | 7.0277 | 7.0277 | +0.008 (+0.11%) | 10,932,137 |
| 18 Dec 2009 | CNY | 6.7126 | 7.155 | 6.2682 | 7.0197 | 7.0197 | +0.269 (+3.98%) | 18,783,295 |
| 17 Dec 2009 | CNY | 7.1712 | 7.2722 | 6.7005 | 6.751 | 6.751 | -0.485 (-6.70%) | 11,898,694 |
| 16 Dec 2009 | CNY | 7.5752 | 7.5752 | 7.1308 | 7.2358 | 7.2358 | -0.41 (-5.36%) | 13,388,165 |
| 15 Dec 2009 | CNY | 7.6115 | 7.862 | 7.5893 | 7.6459 | 7.6459 | +0.105 (+1.39%) | 9,194,563 |
| 14 Dec 2009 | CNY | 7.7529 | 7.8782 | 7.3934 | 7.5408 | 7.5408 | -0.236 (-3.04%) | 10,698,192 |
| 11 Dec 2009 | CNY | 8.1812 | 8.2741 | 7.5752 | 7.7772 | 7.7772 | -0.434 (-5.29%) | 13,883,486 |
| 10 Dec 2009 | CNY | 8.2822 | 8.5347 | 8.0822 | 8.2115 | 8.2115 | -0.267 (-3.14%) | 14,142,916 |
| 9 Dec 2009 | CNY | 8.2923 | 8.8539 | 8.2923 | 8.4781 | 8.4781 | +0.204 (+2.47%) | 26,244,086 |
| 8 Dec 2009 | CNY | 8.0014 | 8.3832 | 8.0014 | 8.2741 | 8.2741 | +0.309 (+3.88%) | 18,556,672 |
| 7 Dec 2009 | CNY | 7.864 | 8.1287 | 7.6822 | 7.965 | 7.965 | -0.089 (-1.10%) | 14,470,309 |
| 4 Dec 2009 | CNY | 8.4842 | 9.3326 | 8.0539 | 8.0539 | 8.0539 | -0.895 (-10.00%) | 32,058,751 |
| 3 Dec 2009 | CNY | 8.2822 | 9.2013 | 8.1428 | 8.9488 | 8.9488 | +0.495 (+5.85%) | 32,896,999 |
| 2 Dec 2009 | CNY | 8.2014 | 8.7852 | 8.1004 | 8.4539 | 8.4539 | +0.222 (+2.70%) | 28,986,568 |
| 1 Dec 2009 | CNY | 8.0802 | 8.3751 | 7.8782 | 8.2317 | 8.2317 | +0.022 (+0.27%) | 20,289,009 |
