| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2010 | CNY | 3.3194 | 3.6821 | 3.2722 | 3.5543 | 3.5543 | +0.157 (+4.62%) | 42,573,652 |
| 22 Jan 2010 | CNY | 3.5779 | 3.5779 | 3.3681 | 3.3973 | 3.3973 | -0.208 (-5.78%) | 32,836,272 |
| 21 Jan 2010 | CNY | 3.6126 | 3.6536 | 3.5536 | 3.6057 | 3.6057 | +0.027 (+0.76%) | 13,259,446 |
| 20 Jan 2010 | CNY | 3.7085 | 3.7168 | 3.5779 | 3.5786 | 3.5786 | -0.133 (-3.59%) | 23,723,506 |
| 19 Jan 2010 | CNY | 3.8065 | 3.8065 | 3.6911 | 3.712 | 3.712 | -0.053 (-1.40%) | 18,415,763 |
| 18 Jan 2010 | CNY | 3.8106 | 3.8891 | 3.7585 | 3.7648 | 3.7648 | -0.07 (-1.83%) | 23,843,480 |
| 15 Jan 2010 | CNY | 3.8863 | 3.9273 | 3.8217 | 3.8349 | 3.8349 | -0.044 (-1.15%) | 21,720,150 |
| 14 Jan 2010 | CNY | 3.7995 | 3.9447 | 3.7995 | 3.8794 | 3.8794 | +0.098 (+2.59%) | 43,289,494 |
| 13 Jan 2010 | CNY | 3.6126 | 3.8197 | 3.5939 | 3.7814 | 3.7814 | +0.104 (+2.83%) | 42,029,832 |
| 12 Jan 2010 | CNY | 3.6265 | 3.6786 | 3.6175 | 3.6772 | 3.6772 | +0.062 (+1.73%) | 16,621,062 |
| 11 Jan 2010 | CNY | 3.6543 | 3.696 | 3.5438 | 3.6147 | 3.6147 | -0.042 (-1.16%) | 22,073,450 |
| 8 Jan 2010 | CNY | 3.7224 | 3.7307 | 3.6126 | 3.6571 | 3.6571 | -0.066 (-1.77%) | 23,477,225 |
| 7 Jan 2010 | CNY | 3.7655 | 3.7794 | 3.705 | 3.7231 | 3.7231 | -0.057 (-1.51%) | 18,487,301 |
| 6 Jan 2010 | CNY | 3.821 | 3.821 | 3.7689 | 3.7801 | 3.7801 | -0.047 (-1.23%) | 15,792,904 |
| 5 Jan 2010 | CNY | 3.8565 | 3.8766 | 3.7418 | 3.8273 | 3.8273 | -0.031 (-0.79%) | 17,042,101 |
| 4 Jan 2010 | CNY | 3.8523 | 3.9232 | 3.8377 | 3.8579 | 3.8579 | +0.007 (+0.18%) | 20,384,013 |
| 31 Dec 2009 | CNY | 3.8759 | 3.8877 | 3.7939 | 3.8509 | 3.8509 | -0.013 (-0.32%) | 17,004,562 |
| 30 Dec 2009 | CNY | 3.7703 | 3.9655 | 3.7641 | 3.8634 | 3.8634 | +0.105 (+2.79%) | 34,890,727 |
| 29 Dec 2009 | CNY | 3.7794 | 3.819 | 3.7175 | 3.7585 | 3.7585 | -0.017 (-0.46%) | 18,303,764 |
| 28 Dec 2009 | CNY | 3.7453 | 3.8349 | 3.7453 | 3.7759 | 3.7759 | +0.007 (+0.19%) | 15,442,655 |
| 25 Dec 2009 | CNY | 3.8558 | 3.8558 | 3.7516 | 3.7689 | 3.7689 | -0.108 (-2.78%) | 24,385,961 |
| 24 Dec 2009 | CNY | 3.7988 | 3.8829 | 3.7377 | 3.8766 | 3.8766 | +0.076 (+2.01%) | 26,617,016 |
| 23 Dec 2009 | CNY | 3.7203 | 3.821 | 3.7168 | 3.8002 | 3.8002 | +0.073 (+1.96%) | 20,801,842 |
| 22 Dec 2009 | CNY | 3.9239 | 3.9239 | 3.696 | 3.7273 | 3.7273 | -0.152 (-3.92%) | 22,097,906 |
| 21 Dec 2009 | CNY | 3.8579 | 3.9253 | 3.7801 | 3.8794 | 3.8794 | +0.022 (+0.58%) | 22,083,339 |
| 18 Dec 2009 | CNY | 3.7856 | 3.9732 | 3.6828 | 3.8572 | 3.8572 | +0.005 (+0.13%) | 45,173,466 |
| 17 Dec 2009 | CNY | 4.0864 | 4.1128 | 3.8454 | 3.8523 | 3.8523 | -0.197 (-4.86%) | 32,605,781 |
| 16 Dec 2009 | CNY | 4.1684 | 4.1684 | 4.0309 | 4.0489 | 4.0489 | -0.133 (-3.19%) | 29,164,393 |
| 15 Dec 2009 | CNY | 4.1795 | 4.2643 | 4.1337 | 4.1823 | 4.1823 | +0.006 (+0.15%) | 23,094,330 |
| 14 Dec 2009 | CNY | 4.2434 | 4.2969 | 4.0579 | 4.1761 | 4.1761 | -0.064 (-1.51%) | 32,931,604 |
