| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | CNY | 2.7942 | 2.8004 | 2.7352 | 2.7942 | 2.7942 | -0.025 (-0.88%) | 25,192,247 |
| 7 Jan 2010 | CNY | 2.8935 | 2.9121 | 2.7942 | 2.819 | 2.819 | -0.096 (-3.30%) | 34,948,150 |
| 6 Jan 2010 | CNY | 2.8966 | 2.9339 | 2.8842 | 2.9153 | 2.9153 | +0.025 (+0.86%) | 29,129,263 |
| 5 Jan 2010 | CNY | 2.9308 | 2.9308 | 2.8407 | 2.8904 | 2.8904 | -0.028 (-0.96%) | 25,055,090 |
| 4 Jan 2010 | CNY | 2.9525 | 2.9804 | 2.8935 | 2.9184 | 2.9184 | +0.013 (+0.43%) | 29,916,037 |
| 31 Dec 2009 | CNY | 2.8532 | 2.9277 | 2.8221 | 2.9059 | 2.9059 | +0.059 (+2.07%) | 33,875,230 |
| 30 Dec 2009 | CNY | 2.8873 | 2.9059 | 2.8252 | 2.847 | 2.847 | -0.028 (-0.97%) | 29,104,217 |
| 29 Dec 2009 | CNY | 2.8501 | 2.8811 | 2.8159 | 2.8749 | 2.8749 | +0.043 (+1.54%) | 29,531,727 |
| 28 Dec 2009 | CNY | 2.8035 | 2.8687 | 2.7942 | 2.8314 | 2.8314 | +0.037 (+1.33%) | 23,659,275 |
| 25 Dec 2009 | CNY | 2.8438 | 2.8438 | 2.7786 | 2.7942 | 2.7942 | -0.04 (-1.42%) | 36,696,744 |
| 24 Dec 2009 | CNY | 2.7662 | 2.847 | 2.7352 | 2.8345 | 2.8345 | +0.081 (+2.93%) | 37,252,324 |
| 23 Dec 2009 | CNY | 2.7135 | 2.7631 | 2.6855 | 2.7538 | 2.7538 | +0.04 (+1.49%) | 19,237,779 |
| 22 Dec 2009 | CNY | 2.8873 | 2.8873 | 2.701 | 2.7135 | 2.7135 | -0.174 (-6.02%) | 28,275,835 |
| 21 Dec 2009 | CNY | 2.8283 | 2.8935 | 2.819 | 2.8873 | 2.8873 | +0.006 (+0.22%) | 16,597,104 |
| 18 Dec 2009 | CNY | 3.0115 | 3.0115 | 2.8687 | 2.8811 | 2.8811 | -0.137 (-4.53%) | 19,417,427 |
| 17 Dec 2009 | CNY | 3.145 | 3.176 | 3.0115 | 3.0177 | 3.0177 | -0.127 (-4.05%) | 22,206,046 |
| 16 Dec 2009 | CNY | 3.1574 | 3.1854 | 3.1295 | 3.145 | 3.145 | -0.028 (-0.88%) | 22,409,120 |
| 15 Dec 2009 | CNY | 3.1543 | 3.235 | 3.1295 | 3.1729 | 3.1729 | +0.034 (+1.09%) | 36,309,207 |
| 14 Dec 2009 | CNY | 3.1295 | 3.1481 | 3.0425 | 3.1388 | 3.1388 | +0.015 (+0.50%) | 26,076,227 |
| 11 Dec 2009 | CNY | 3.1823 | 3.1854 | 3.1077 | 3.1233 | 3.1233 | -0.053 (-1.66%) | 29,473,729 |
| 10 Dec 2009 | CNY | 3.1295 | 3.1947 | 3.1046 | 3.176 | 3.176 | +0.05 (+1.59%) | 30,617,782 |
| 9 Dec 2009 | CNY | 3.1916 | 3.1916 | 3.0922 | 3.1264 | 3.1264 | -0.096 (-2.99%) | 50,703,379 |
| 8 Dec 2009 | CNY | 3.2909 | 3.3157 | 3.1916 | 3.2226 | 3.2226 | -0.068 (-2.08%) | 42,998,178 |
| 7 Dec 2009 | CNY | 3.2692 | 3.3313 | 3.2226 | 3.2909 | 3.2909 | +0.022 (+0.66%) | 32,507,556 |
| 4 Dec 2009 | CNY | 3.4151 | 3.4896 | 3.1885 | 3.2692 | 3.2692 | -0.158 (-4.62%) | 85,315,776 |
| 3 Dec 2009 | CNY | 3.412 | 3.4555 | 3.3282 | 3.4275 | 3.4275 | -0.062 (-1.78%) | 61,776,479 |
| 2 Dec 2009 | CNY | 3.4492 | 3.5952 | 3.3499 | 3.4896 | 3.4896 | +0.065 (+1.90%) | 154,083,462 |
| 1 Dec 2009 | CNY | 3.3841 | 3.4244 | 3.322 | 3.4244 | 3.4244 | -0.001 (-0.03%) | 151,548,848 |
| 30 Nov 2009 | CNY | 3.4253 | 3.4253 | 3.4253 | 3.4253 | 3.4253 | +0.311 (+10.00%) | 0 |
| 27 Nov 2009 | CNY | 3.0581 | 3.2785 | 3.0519 | 3.1139 | 3.1139 | +0.056 (+1.82%) | 54,165,685 |
