| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | CNY | 6.65 | 6.97 | 6.6 | 6.67 | 6.67 | +0.1 (+1.52%) | 56,475,628 |
| 4 Jan 2010 | CNY | 6.145 | 6.72 | 6.04 | 6.57 | 6.57 | +0.46 (+7.53%) | 65,480,290 |
| 31 Dec 2009 | CNY | 5.855 | 6.175 | 5.775 | 6.11 | 6.11 | +0.235 (+4%) | 29,943,232 |
| 30 Dec 2009 | CNY | 5.745 | 6.075 | 5.68 | 5.875 | 5.875 | +0.135 (+2.35%) | 26,097,940 |
| 29 Dec 2009 | CNY | 5.67 | 5.79 | 5.635 | 5.74 | 5.74 | +0.05 (+0.88%) | 14,547,950 |
| 28 Dec 2009 | CNY | 5.545 | 5.83 | 5.515 | 5.69 | 5.69 | +0.195 (+3.55%) | 16,841,946 |
| 25 Dec 2009 | CNY | 5.45 | 5.6 | 5.38 | 5.495 | 5.495 | +0.02 (+0.37%) | 9,022,810 |
| 24 Dec 2009 | CNY | 5.275 | 5.555 | 5.275 | 5.475 | 5.475 | +0.175 (+3.30%) | 11,826,346 |
| 23 Dec 2009 | CNY | 5.105 | 5.34 | 5.1 | 5.3 | 5.3 | +0.16 (+3.11%) | 8,864,000 |
| 22 Dec 2009 | CNY | 5.255 | 5.295 | 4.985 | 5.14 | 5.14 | -0.12 (-2.28%) | 6,738,408 |
| 21 Dec 2009 | CNY | 5.24 | 5.265 | 5.1 | 5.26 | 5.26 | +0.065 (+1.25%) | 6,668,864 |
| 18 Dec 2009 | CNY | 5.33 | 5.375 | 5.16 | 5.195 | 5.195 | -0.22 (-4.06%) | 10,014,654 |
| 17 Dec 2009 | CNY | 5.615 | 5.65 | 5.405 | 5.415 | 5.415 | -0.2 (-3.56%) | 9,842,494 |
| 16 Dec 2009 | CNY | 5.69 | 5.725 | 5.57 | 5.615 | 5.615 | -0.11 (-1.92%) | 9,175,350 |
| 15 Dec 2009 | CNY | 5.645 | 5.825 | 5.6 | 5.725 | 5.725 | +0.09 (+1.60%) | 12,616,786 |
| 14 Dec 2009 | CNY | 5.7 | 5.84 | 5.49 | 5.635 | 5.635 | -0.135 (-2.34%) | 14,908,376 |
| 11 Dec 2009 | CNY | 5.765 | 5.935 | 5.745 | 5.77 | 5.77 | -0.015 (-0.26%) | 17,575,844 |
| 10 Dec 2009 | CNY | 5.8 | 5.825 | 5.645 | 5.785 | 5.785 | +0.035 (+0.61%) | 16,506,682 |
| 9 Dec 2009 | CNY | 5.9 | 5.985 | 5.685 | 5.75 | 5.75 | -0.35 (-5.74%) | 29,769,360 |
| 8 Dec 2009 | CNY | 6.25 | 6.3 | 5.915 | 6.1 | 6.1 | +0.01 (+0.16%) | 63,695,192 |
| 7 Dec 2009 | CNY | 5.585 | 6.09 | 5.49 | 6.09 | 6.09 | +0.555 (+10.03%) | 32,857,512 |
| 4 Dec 2009 | CNY | 5.605 | 5.775 | 5.375 | 5.535 | 5.535 | -0.07 (-1.25%) | 21,997,284 |
| 3 Dec 2009 | CNY | 5.56 | 5.665 | 5.525 | 5.605 | 5.605 | +0.005 (+0.09%) | 15,223,144 |
| 2 Dec 2009 | CNY | 5.5 | 5.655 | 5.45 | 5.6 | 5.6 | +0.15 (+2.75%) | 18,141,152 |
| 1 Dec 2009 | CNY | 5.325 | 5.46 | 5.28 | 5.45 | 5.45 | +0.125 (+2.35%) | 11,849,666 |
| 30 Nov 2009 | CNY | 5.15 | 5.33 | 5.13 | 5.325 | 5.325 | +0.2 (+3.90%) | 10,123,550 |
| 27 Nov 2009 | CNY | 5.18 | 5.335 | 5.095 | 5.125 | 5.125 | -0.055 (-1.06%) | 9,882,034 |
| 26 Nov 2009 | CNY | 5.49 | 5.54 | 5.175 | 5.18 | 5.18 | -0.295 (-5.39%) | 14,172,502 |
| 25 Nov 2009 | CNY | 5.27 | 5.485 | 5.26 | 5.475 | 5.475 | +0.115 (+2.15%) | 15,336,690 |
| 24 Nov 2009 | CNY | 5.675 | 5.89 | 5.335 | 5.36 | 5.36 | -0.295 (-5.22%) | 26,143,170 |
