| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | CNY | 9.4069 | 9.5625 | 9.1324 | 9.4069 | 9.4069 | -0.11 (-1.15%) | 4,972,812 |
| 7 Jan 2010 | CNY | 9.5259 | 9.5991 | 9.0501 | 9.5168 | 9.5168 | -0.009 (-0.10%) | 6,142,150 |
| 6 Jan 2010 | CNY | 9.3429 | 9.7272 | 9.2056 | 9.5259 | 9.5259 | +0.128 (+1.36%) | 4,651,540 |
| 5 Jan 2010 | CNY | 9.6998 | 9.773 | 9.2514 | 9.3978 | 9.3978 | -0.339 (-3.48%) | 8,365,227 |
| 4 Jan 2010 | CNY | 10.2031 | 10.3037 | 9.6998 | 9.7364 | 9.7364 | -0.403 (-3.97%) | 5,858,292 |
| 31 Dec 2009 | CNY | 10.1024 | 10.5233 | 9.8828 | 10.139 | 10.139 | +0.018 (+0.18%) | 6,462,137 |
| 30 Dec 2009 | CNY | 10.2122 | 10.3037 | 9.773 | 10.1207 | 10.1207 | +0.018 (+0.18%) | 6,538,500 |
| 29 Dec 2009 | CNY | 9.9285 | 10.1482 | 9.837 | 10.1024 | 10.1024 | +0.201 (+2.03%) | 3,756,538 |
| 28 Dec 2009 | CNY | 9.837 | 10.02 | 9.7455 | 9.9011 | 9.9011 | +0.046 (+0.46%) | 5,391,560 |
| 25 Dec 2009 | CNY | 9.8645 | 10.0749 | 9.4435 | 9.8553 | 9.8553 | +0.046 (+0.47%) | 6,512,400 |
| 24 Dec 2009 | CNY | 9.59 | 9.9102 | 9.471 | 9.8096 | 9.8096 | +0.128 (+1.32%) | 4,192,312 |
| 23 Dec 2009 | CNY | 9.3703 | 9.7455 | 9.1599 | 9.6815 | 9.6815 | +0.275 (+2.92%) | 5,394,517 |
| 22 Dec 2009 | CNY | 9.7089 | 9.837 | 9.4069 | 9.4069 | 9.4069 | -0.494 (-4.99%) | 6,006,605 |
| 21 Dec 2009 | CNY | 9.8828 | 10.2397 | 9.773 | 9.9011 | 9.9011 | -0.384 (-3.74%) | 8,503,531 |
| 18 Dec 2009 | CNY | 10.5416 | 10.7063 | 10.2854 | 10.2854 | 10.2854 | -0.54 (-4.99%) | 2,666,729 |
| 17 Dec 2009 | CNY | 11.356 | 11.5025 | 10.8253 | 10.8253 | 10.8253 | -0.567 (-4.98%) | 4,864,991 |
| 16 Dec 2009 | CNY | 11.4476 | 11.6214 | 11.3469 | 11.3927 | 11.3927 | -0.174 (-1.50%) | 3,332,339 |
| 15 Dec 2009 | CNY | 12.0515 | 12.079 | 11.475 | 11.5665 | 11.5665 | -0.512 (-4.24%) | 6,144,987 |
| 14 Dec 2009 | CNY | 12.1979 | 12.3535 | 11.7404 | 12.079 | 12.079 | -0.046 (-0.38%) | 3,962,036 |
| 11 Dec 2009 | CNY | 12.143 | 12.4175 | 12.0607 | 12.1247 | 12.1247 | 0.0 (0.0%) | 3,761,606 |
| 10 Dec 2009 | CNY | 12.1705 | 12.4724 | 11.8776 | 12.1247 | 12.1247 | -0.128 (-1.05%) | 4,797,561 |
| 9 Dec 2009 | CNY | 11.7953 | 12.4633 | 11.7129 | 12.2528 | 12.2528 | +0.384 (+3.24%) | 11,651,310 |
| 8 Dec 2009 | CNY | 11.8959 | 12.3352 | 11.6306 | 11.8685 | 11.8685 | +0.082 (+0.70%) | 6,198,268 |
| 7 Dec 2009 | CNY | 11.8502 | 11.9783 | 11.3469 | 11.7861 | 11.7861 | -0.101 (-0.85%) | 7,000,150 |
| 4 Dec 2009 | CNY | 12.4907 | 12.7012 | 11.8868 | 11.8868 | 11.8868 | -0.622 (-4.97%) | 8,000,169 |
| 3 Dec 2009 | CNY | 12.445 | 12.6738 | 12.2345 | 12.509 | 12.509 | -0.073 (-0.58%) | 5,142,360 |
| 2 Dec 2009 | CNY | 12.0515 | 12.6005 | 12.0424 | 12.5822 | 12.5822 | +0.567 (+4.72%) | 6,676,281 |
| 1 Dec 2009 | CNY | 12.0332 | 12.1522 | 11.7404 | 12.0149 | 12.0149 | -0.018 (-0.15%) | 5,965,372 |
| 30 Nov 2009 | CNY | 12.0607 | 12.262 | 11.7404 | 12.0332 | 12.0332 | -0.32 (-2.59%) | 9,811,703 |
| 26 Nov 2009 | CNY | 12.6921 | 13.0306 | 12.2986 | 12.3535 | 12.3535 | -0.055 (-0.44%) | 12,669,113 |
