| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2010 | CNY | 3.064 | 3.088 | 3.04 | 3.044 | 3.044 | -0.024 (-0.78%) | 282,488 |
| 5 Jan 2010 | CNY | 3.048 | 3.088 | 3.008 | 3.068 | 3.068 | +0.028 (+0.92%) | 427,796 |
| 4 Jan 2010 | CNY | 3.092 | 3.104 | 3.04 | 3.04 | 3.04 | -0.04 (-1.30%) | 295,284 |
| 31 Dec 2009 | CNY | 3.076 | 3.096 | 3.06 | 3.08 | 3.08 | +0.008 (+0.26%) | 445,792 |
| 30 Dec 2009 | CNY | 3.008 | 3.08 | 2.992 | 3.072 | 3.072 | +0.064 (+2.13%) | 514,678 |
| 29 Dec 2009 | CNY | 2.992 | 3.008 | 2.96 | 3.008 | 3.008 | +0.02 (+0.67%) | 262,945 |
| 28 Dec 2009 | CNY | 2.944 | 3 | 2.936 | 2.988 | 2.988 | +0.056 (+1.91%) | 761,230 |
| 25 Dec 2009 | CNY | 2.948 | 2.96 | 2.928 | 2.932 | 2.932 | -0.02 (-0.68%) | 398,521 |
| 24 Dec 2009 | CNY | 2.876 | 2.964 | 2.868 | 2.952 | 2.952 | +0.08 (+2.79%) | 806,456 |
| 23 Dec 2009 | CNY | 2.864 | 2.88 | 2.836 | 2.872 | 2.872 | +0.012 (+0.42%) | 347,729 |
| 22 Dec 2009 | CNY | 2.944 | 2.944 | 2.84 | 2.86 | 2.86 | -0.072 (-2.46%) | 514,884 |
| 21 Dec 2009 | CNY | 2.932 | 2.952 | 2.9 | 2.932 | 2.932 | -0.004 (-0.14%) | 395,476 |
| 18 Dec 2009 | CNY | 2.96 | 2.98 | 2.924 | 2.936 | 2.936 | -0.072 (-2.39%) | 308,533 |
| 17 Dec 2009 | CNY | 3.076 | 3.092 | 3 | 3.008 | 3.008 | -0.068 (-2.21%) | 304,613 |
| 16 Dec 2009 | CNY | 3.072 | 3.112 | 3.064 | 3.076 | 3.076 | -0.012 (-0.39%) | 223,384 |
| 15 Dec 2009 | CNY | 3.108 | 3.12 | 3.084 | 3.088 | 3.088 | -0.032 (-1.03%) | 215,096 |
| 14 Dec 2009 | CNY | 3.068 | 3.128 | 3 | 3.12 | 3.12 | +0.044 (+1.43%) | 778,454 |
| 11 Dec 2009 | CNY | 3.084 | 3.124 | 3.068 | 3.076 | 3.076 | -0.004 (-0.13%) | 433,989 |
| 10 Dec 2009 | CNY | 3.076 | 3.104 | 3.048 | 3.08 | 3.08 | +0.02 (+0.65%) | 286,846 |
| 9 Dec 2009 | CNY | 3.088 | 3.108 | 3.044 | 3.06 | 3.06 | -0.056 (-1.80%) | 579,140 |
| 8 Dec 2009 | CNY | 3.168 | 3.18 | 3.1 | 3.116 | 3.116 | -0.052 (-1.64%) | 566,296 |
| 7 Dec 2009 | CNY | 3.16 | 3.18 | 3.128 | 3.168 | 3.168 | +0.012 (+0.38%) | 372,176 |
| 4 Dec 2009 | CNY | 3.08 | 3.16 | 3.052 | 3.156 | 3.156 | +0.064 (+2.07%) | 993,191 |
| 3 Dec 2009 | CNY | 3.096 | 3.104 | 3.056 | 3.092 | 3.092 | -0.004 (-0.13%) | 380,782 |
| 2 Dec 2009 | CNY | 3.072 | 3.108 | 3.072 | 3.096 | 3.096 | +0.036 (+1.18%) | 425,798 |
| 1 Dec 2009 | CNY | 3 | 3.072 | 2.996 | 3.06 | 3.06 | +0.04 (+1.32%) | 941,924 |
| 30 Nov 2009 | CNY | 2.944 | 3.032 | 2.944 | 3.02 | 3.02 | +0.1 (+3.42%) | 610,873 |
| 27 Nov 2009 | CNY | 2.968 | 3.008 | 2.912 | 2.92 | 2.92 | -0.084 (-2.80%) | 1,014,191 |
| 26 Nov 2009 | CNY | 3.14 | 3.156 | 3 | 3.004 | 3.004 | -0.136 (-4.33%) | 897,518 |
| 25 Nov 2009 | CNY | 3.08 | 3.144 | 3.04 | 3.14 | 3.14 | +0.06 (+1.95%) | 724,296 |
