| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2010 | CNY | 5.36 | 5.615 | 5.34 | 5.585 | 5.585 | +0.225 (+4.20%) | 15,217,194 |
| 13 Jan 2010 | CNY | 5.355 | 5.465 | 5.32 | 5.36 | 5.36 | -0.115 (-2.10%) | 7,825,534 |
| 12 Jan 2010 | CNY | 5.19 | 5.495 | 5.13 | 5.475 | 5.475 | +0.28 (+5.39%) | 13,158,786 |
| 11 Jan 2010 | CNY | 5.22 | 5.29 | 5.16 | 5.195 | 5.195 | -0.025 (-0.48%) | 4,577,544 |
| 8 Jan 2010 | CNY | 5.195 | 5.24 | 5.105 | 5.22 | 5.22 | +0.015 (+0.29%) | 4,232,478 |
| 7 Jan 2010 | CNY | 5.39 | 5.4 | 5.185 | 5.205 | 5.205 | -0.22 (-4.06%) | 8,091,728 |
| 6 Jan 2010 | CNY | 5.35 | 5.47 | 5.3 | 5.425 | 5.425 | +0.065 (+1.21%) | 11,703,324 |
| 5 Jan 2010 | CNY | 5.305 | 5.36 | 5.18 | 5.36 | 5.36 | +0.03 (+0.56%) | 7,189,398 |
| 4 Jan 2010 | CNY | 5.33 | 5.4 | 5.275 | 5.33 | 5.33 | +0.02 (+0.38%) | 5,219,684 |
| 31 Dec 2009 | CNY | 5.475 | 5.475 | 5.295 | 5.31 | 5.31 | -0.17 (-3.10%) | 14,083,532 |
| 30 Dec 2009 | CNY | 5.495 | 5.52 | 5.355 | 5.48 | 5.48 | -0.015 (-0.27%) | 8,041,394 |
| 29 Dec 2009 | CNY | 5.45 | 5.545 | 5.355 | 5.495 | 5.495 | +0.065 (+1.20%) | 6,895,352 |
| 28 Dec 2009 | CNY | 5.405 | 5.48 | 5.35 | 5.43 | 5.43 | +0.035 (+0.65%) | 6,228,338 |
| 25 Dec 2009 | CNY | 5.225 | 5.49 | 5.155 | 5.395 | 5.395 | +0.22 (+4.25%) | 12,683,220 |
| 24 Dec 2009 | CNY | 5.075 | 5.24 | 5.03 | 5.175 | 5.175 | +0.11 (+2.17%) | 7,367,530 |
| 23 Dec 2009 | CNY | 4.925 | 5.095 | 4.9 | 5.065 | 5.065 | +0.145 (+2.95%) | 7,285,520 |
| 22 Dec 2009 | CNY | 5 | 5.09 | 4.915 | 4.92 | 4.92 | -0.085 (-1.70%) | 7,634,472 |
| 21 Dec 2009 | CNY | 5.125 | 5.175 | 4.915 | 5.005 | 5.005 | -0.135 (-2.63%) | 11,546,812 |
| 18 Dec 2009 | CNY | 5.395 | 5.395 | 5.13 | 5.14 | 5.14 | -0.295 (-5.43%) | 8,644,344 |
| 17 Dec 2009 | CNY | 5.685 | 5.715 | 5.43 | 5.435 | 5.435 | -0.26 (-4.57%) | 11,296,958 |
| 16 Dec 2009 | CNY | 5.405 | 5.83 | 5.405 | 5.695 | 5.695 | +0.245 (+4.50%) | 27,004,324 |
| 15 Dec 2009 | CNY | 5.4 | 5.545 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 7,231,154 |
| 14 Dec 2009 | CNY | 5.54 | 5.54 | 5.29 | 5.4 | 5.4 | -0.11 (-2.00%) | 7,354,056 |
| 11 Dec 2009 | CNY | 5.41 | 5.57 | 5.41 | 5.51 | 5.51 | +0.105 (+1.94%) | 13,921,134 |
| 10 Dec 2009 | CNY | 5.39 | 5.44 | 5.325 | 5.405 | 5.405 | +0.02 (+0.37%) | 6,440,144 |
| 9 Dec 2009 | CNY | 5.31 | 5.49 | 5.28 | 5.385 | 5.385 | -0.01 (-0.19%) | 8,464,534 |
| 8 Dec 2009 | CNY | 5.465 | 5.475 | 5.3 | 5.395 | 5.395 | -0.045 (-0.83%) | 6,629,368 |
| 7 Dec 2009 | CNY | 5.34 | 5.455 | 5.27 | 5.44 | 5.44 | +0.115 (+2.16%) | 7,183,172 |
| 4 Dec 2009 | CNY | 5.585 | 5.62 | 5.2 | 5.325 | 5.325 | -0.26 (-4.66%) | 17,757,708 |
| 3 Dec 2009 | CNY | 5.6 | 5.62 | 5.5 | 5.585 | 5.585 | -0.045 (-0.80%) | 13,543,374 |
