| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | CNY | 6.5352 | 6.5851 | 6.4041 | 6.529 | 6.529 | +0.025 (+0.38%) | 25,436,511 |
| 4 Jan 2010 | CNY | 6.6226 | 6.66 | 6.4915 | 6.504 | 6.504 | -0.094 (-1.42%) | 15,196,172 |
| 31 Dec 2009 | CNY | 6.5414 | 6.6163 | 6.4291 | 6.5976 | 6.5976 | +0.081 (+1.24%) | 17,911,957 |
| 30 Dec 2009 | CNY | 6.6101 | 6.6351 | 6.454 | 6.5165 | 6.5165 | -0.1 (-1.51%) | 25,816,075 |
| 29 Dec 2009 | CNY | 6.4853 | 6.6288 | 6.4041 | 6.6163 | 6.6163 | +0.131 (+2.02%) | 27,646,265 |
| 28 Dec 2009 | CNY | 6.3979 | 6.529 | 6.3667 | 6.4853 | 6.4853 | +0.1 (+1.56%) | 17,577,415 |
| 25 Dec 2009 | CNY | 6.3604 | 6.4665 | 6.2793 | 6.3854 | 6.3854 | +0.025 (+0.39%) | 19,194,939 |
| 24 Dec 2009 | CNY | 6.1544 | 6.4041 | 6.117 | 6.3604 | 6.3604 | +0.218 (+3.56%) | 24,229,558 |
| 23 Dec 2009 | CNY | 6.1045 | 6.2106 | 5.9922 | 6.142 | 6.142 | +0.05 (+0.82%) | 18,752,144 |
| 22 Dec 2009 | CNY | 6.4353 | 6.4353 | 6.0858 | 6.092 | 6.092 | -0.343 (-5.33%) | 29,684,820 |
| 21 Dec 2009 | CNY | 6.3542 | 6.4416 | 6.2793 | 6.4353 | 6.4353 | +0.119 (+1.88%) | 13,809,514 |
| 18 Dec 2009 | CNY | 6.4728 | 6.6039 | 6.2481 | 6.3167 | 6.3167 | -0.194 (-2.97%) | 19,480,450 |
| 17 Dec 2009 | CNY | 6.9347 | 6.9908 | 6.4977 | 6.5102 | 6.5102 | -0.437 (-6.29%) | 32,206,810 |
| 16 Dec 2009 | CNY | 7.0283 | 7.1032 | 6.9097 | 6.9472 | 6.9472 | -0.081 (-1.15%) | 15,213,341 |
| 15 Dec 2009 | CNY | 6.8286 | 7.1344 | 6.7911 | 7.0283 | 7.0283 | +0.162 (+2.36%) | 30,458,336 |
| 14 Dec 2009 | CNY | 6.8972 | 6.9347 | 6.6351 | 6.866 | 6.866 | -0.019 (-0.27%) | 20,205,517 |
| 11 Dec 2009 | CNY | 6.9721 | 7.0533 | 6.8348 | 6.8847 | 6.8847 | -0.037 (-0.54%) | 22,792,056 |
| 10 Dec 2009 | CNY | 6.9284 | 7.0158 | 6.8036 | 6.9222 | 6.9222 | +0.062 (+0.91%) | 17,825,959 |
| 9 Dec 2009 | CNY | 7.0595 | 7.0595 | 6.8036 | 6.8598 | 6.8598 | -0.3 (-4.18%) | 33,517,708 |
| 8 Dec 2009 | CNY | 7.2468 | 7.2468 | 7.0595 | 7.1594 | 7.1594 | -0.106 (-1.46%) | 29,667,578 |
| 7 Dec 2009 | CNY | 7.0533 | 7.3279 | 7.0096 | 7.2655 | 7.2655 | +0.281 (+4.02%) | 45,483,500 |
| 4 Dec 2009 | CNY | 7.0533 | 7.3966 | 6.7786 | 6.9846 | 6.9846 | -0.125 (-1.76%) | 82,512,897 |
| 3 Dec 2009 | CNY | 6.7349 | 7.228 | 6.6912 | 7.1094 | 7.1094 | +0.349 (+5.17%) | 68,101,666 |
| 2 Dec 2009 | CNY | 6.7599 | 6.841 | 6.6663 | 6.7599 | 6.7599 | +0.019 (+0.28%) | 28,636,068 |
| 1 Dec 2009 | CNY | 6.4728 | 6.8348 | 6.4166 | 6.7412 | 6.7412 | +0.268 (+4.15%) | 37,370,323 |
| 30 Nov 2009 | CNY | 6.2481 | 6.5227 | 6.2418 | 6.4728 | 6.4728 | +0.331 (+5.39%) | 30,962,881 |
| 27 Nov 2009 | CNY | 6.2418 | 6.4416 | 6.0795 | 6.142 | 6.142 | -0.206 (-3.24%) | 36,689,765 |
| 26 Nov 2009 | CNY | 6.6725 | 6.8598 | 6.3042 | 6.3479 | 6.3479 | -0.343 (-5.13%) | 52,804,717 |
| 25 Nov 2009 | CNY | 6.4291 | 6.7412 | 6.2418 | 6.6912 | 6.6912 | +0.2 (+3.08%) | 48,661,035 |
| 24 Nov 2009 | CNY | 7.0533 | 7.0845 | 6.479 | 6.4915 | 6.4915 | -0.549 (-7.80%) | 60,221,788 |
