| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2010 | CNY | 6.3013 | 6.7692 | 6.3013 | 6.6218 | 6.6218 | +0.327 (+5.19%) | 9,413,827 |
| 13 Jan 2010 | CNY | 6.1039 | 6.3462 | 6.0962 | 6.2949 | 6.2949 | +0.077 (+1.24%) | 5,628,776 |
| 12 Jan 2010 | CNY | 6.0064 | 6.3718 | 6.0064 | 6.218 | 6.218 | +0.218 (+3.63%) | 6,723,982 |
| 11 Jan 2010 | CNY | 5.7051 | 6.0872 | 5.7051 | 6 | 6 | +0.178 (+3.06%) | 4,395,838 |
| 8 Jan 2010 | CNY | 5.8718 | 5.8846 | 5.5795 | 5.8218 | 5.8218 | -0.074 (-1.26%) | 2,652,210 |
| 7 Jan 2010 | CNY | 5.9654 | 6.068 | 5.8397 | 5.8962 | 5.8962 | -0.141 (-2.34%) | 3,344,647 |
| 6 Jan 2010 | CNY | 5.9615 | 6.0897 | 5.8744 | 6.0372 | 6.0372 | +0.077 (+1.29%) | 3,829,854 |
| 5 Jan 2010 | CNY | 6.0103 | 6.0103 | 5.8462 | 5.9603 | 5.9603 | -0.001 (-0.02%) | 2,816,556 |
| 4 Jan 2010 | CNY | 5.9167 | 5.9833 | 5.8795 | 5.9615 | 5.9615 | +0.055 (+0.93%) | 3,040,104 |
| 31 Dec 2009 | CNY | 5.8026 | 5.959 | 5.7205 | 5.9064 | 5.9064 | +0.104 (+1.79%) | 4,212,156 |
| 30 Dec 2009 | CNY | 5.7154 | 5.9603 | 5.7026 | 5.8026 | 5.8026 | +0.042 (+0.73%) | 4,084,524 |
| 29 Dec 2009 | CNY | 5.6397 | 5.768 | 5.5564 | 5.7603 | 5.7603 | +0.119 (+2.11%) | 3,498,596 |
| 28 Dec 2009 | CNY | 5.6256 | 5.75 | 5.5603 | 5.641 | 5.641 | +0.036 (+0.64%) | 2,608,491 |
| 25 Dec 2009 | CNY | 5.7705 | 5.8628 | 5.5897 | 5.6051 | 5.6051 | -0.258 (-4.40%) | 4,895,755 |
| 24 Dec 2009 | CNY | 5.6539 | 6.0385 | 5.6487 | 5.8628 | 5.8628 | +0.138 (+2.42%) | 6,557,491 |
| 23 Dec 2009 | CNY | 5.4333 | 5.8462 | 5.4333 | 5.7244 | 5.7244 | +0.276 (+5.06%) | 5,162,905 |
| 22 Dec 2009 | CNY | 5.7692 | 5.8115 | 5.4385 | 5.4487 | 5.4487 | -0.359 (-6.18%) | 3,083,152 |
| 21 Dec 2009 | CNY | 5.6718 | 5.8231 | 5.5769 | 5.8077 | 5.8077 | +0.038 (+0.67%) | 2,165,233 |
| 18 Dec 2009 | CNY | 5.6603 | 5.9474 | 5.259 | 5.7692 | 5.7692 | +0.026 (+0.45%) | 6,130,394 |
| 17 Dec 2009 | CNY | 6.1872 | 6.1872 | 5.7051 | 5.7436 | 5.7436 | -0.497 (-7.97%) | 6,573,637 |
| 16 Dec 2009 | CNY | 6.1167 | 6.3154 | 5.9936 | 6.241 | 6.241 | +0.099 (+1.61%) | 8,136,609 |
| 15 Dec 2009 | CNY | 6.1539 | 6.2564 | 6.0372 | 6.1423 | 6.1423 | +0.036 (+0.59%) | 3,473,098 |
| 14 Dec 2009 | CNY | 6.3077 | 6.3846 | 6.0013 | 6.1064 | 6.1064 | -0.187 (-2.97%) | 4,274,337 |
| 11 Dec 2009 | CNY | 6.4872 | 6.641 | 6.2526 | 6.2936 | 6.2936 | -0.222 (-3.40%) | 5,853,478 |
| 10 Dec 2009 | CNY | 6.6308 | 6.7295 | 6.509 | 6.5154 | 6.5154 | -0.178 (-2.66%) | 5,643,510 |
| 9 Dec 2009 | CNY | 6.609 | 6.9359 | 6.5795 | 6.6936 | 6.6936 | -0.023 (-0.34%) | 11,738,883 |
| 8 Dec 2009 | CNY | 6.2974 | 6.7321 | 6.2974 | 6.7167 | 6.7167 | +0.374 (+5.90%) | 10,873,660 |
| 7 Dec 2009 | CNY | 6.2397 | 6.409 | 6.1539 | 6.3423 | 6.3423 | +0.08 (+1.27%) | 5,834,041 |
| 4 Dec 2009 | CNY | 6.6641 | 6.7923 | 6.2321 | 6.2628 | 6.2628 | -0.662 (-9.55%) | 16,757,083 |
| 3 Dec 2009 | CNY | 6.5385 | 6.9808 | 6.4756 | 6.9244 | 6.9244 | +0.219 (+3.27%) | 15,659,919 |
