| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | CNY | 5.5886 | 5.6548 | 5.539 | 5.5952 | 5.5952 | 0.0 (0.0%) | 6,900,214 |
| 6 Jan 2010 | CNY | 5.6878 | 5.6878 | 5.582 | 5.5952 | 5.5952 | -0.083 (-1.46%) | 8,049,162 |
| 5 Jan 2010 | CNY | 5.6812 | 5.6911 | 5.5489 | 5.6779 | 5.6779 | 0.0 (0.0%) | 8,690,622 |
| 4 Jan 2010 | CNY | 5.7341 | 5.7474 | 5.6151 | 5.6779 | 5.6779 | -0.059 (-1.04%) | 11,479,684 |
| 31 Dec 2009 | CNY | 5.7209 | 5.7804 | 5.6217 | 5.7374 | 5.7374 | +0.046 (+0.81%) | 11,006,921 |
| 30 Dec 2009 | CNY | 5.9524 | 5.9524 | 5.6878 | 5.6911 | 5.6911 | -0.278 (-4.65%) | 21,997,555 |
| 29 Dec 2009 | CNY | 5.8796 | 5.9855 | 5.787 | 5.9689 | 5.9689 | +0.096 (+1.63%) | 17,730,861 |
| 28 Dec 2009 | CNY | 5.7771 | 6.0251 | 5.6779 | 5.873 | 5.873 | +0.162 (+2.84%) | 17,665,823 |
| 25 Dec 2009 | CNY | 5.7011 | 5.7606 | 5.625 | 5.711 | 5.711 | +0.043 (+0.76%) | 8,975,262 |
| 24 Dec 2009 | CNY | 5.5093 | 5.7011 | 5.463 | 5.668 | 5.668 | +0.159 (+2.88%) | 9,804,588 |
| 23 Dec 2009 | CNY | 5.4795 | 5.5688 | 5.3803 | 5.5093 | 5.5093 | -0.036 (-0.65%) | 7,650,880 |
| 22 Dec 2009 | CNY | 5.6845 | 5.6878 | 5.3109 | 5.5456 | 5.5456 | -0.116 (-2.05%) | 10,650,328 |
| 21 Dec 2009 | CNY | 5.625 | 5.7771 | 5.5622 | 5.6614 | 5.6614 | +0.083 (+1.48%) | 4,496,688 |
| 18 Dec 2009 | CNY | 5.6746 | 5.7407 | 5.5556 | 5.5787 | 5.5787 | -0.165 (-2.88%) | 9,206,516 |
| 17 Dec 2009 | CNY | 6.0119 | 6.0747 | 5.6779 | 5.7441 | 5.7441 | -0.265 (-4.40%) | 11,354,977 |
| 16 Dec 2009 | CNY | 6.0681 | 6.207 | 5.959 | 6.0086 | 6.0086 | -0.099 (-1.62%) | 16,648,641 |
| 15 Dec 2009 | CNY | 6.2169 | 6.2599 | 6.078 | 6.1078 | 6.1078 | -0.099 (-1.60%) | 17,224,948 |
| 14 Dec 2009 | CNY | 5.754 | 6.2169 | 5.754 | 6.207 | 6.207 | +0.433 (+7.50%) | 36,200,500 |
| 11 Dec 2009 | CNY | 5.6482 | 5.8069 | 5.6052 | 5.7738 | 5.7738 | +0.159 (+2.83%) | 10,467,848 |
| 10 Dec 2009 | CNY | 5.6713 | 5.7275 | 5.5886 | 5.6151 | 5.6151 | -0.03 (-0.53%) | 5,643,050 |
| 9 Dec 2009 | CNY | 5.6052 | 5.7672 | 5.5622 | 5.6448 | 5.6448 | -0.026 (-0.47%) | 7,914,926 |
| 8 Dec 2009 | CNY | 5.7771 | 5.7771 | 5.5225 | 5.6713 | 5.6713 | -0.096 (-1.66%) | 12,462,711 |
| 7 Dec 2009 | CNY | 5.6581 | 5.8466 | 5.6581 | 5.7672 | 5.7672 | +0.033 (+0.58%) | 6,371,335 |
| 4 Dec 2009 | CNY | 5.9226 | 5.9855 | 5.5225 | 5.7341 | 5.7341 | -0.202 (-3.40%) | 16,288,906 |
| 2 Dec 2009 | CNY | 5.8896 | 6.0119 | 5.8466 | 5.9359 | 5.9359 | +0.036 (+0.62%) | 16,351,711 |
| 1 Dec 2009 | CNY | 5.84 | 5.9193 | 5.7937 | 5.8995 | 5.8995 | +0.059 (+1.02%) | 9,339,073 |
| 30 Nov 2009 | CNY | 5.668 | 5.9292 | 5.668 | 5.84 | 5.84 | +0.199 (+3.52%) | 8,521,012 |
| 27 Nov 2009 | CNY | 5.7705 | 5.8003 | 5.5489 | 5.6415 | 5.6415 | -0.145 (-2.51%) | 10,632,238 |
| 26 Nov 2009 | CNY | 6.131 | 6.131 | 5.787 | 5.787 | 5.787 | -0.331 (-5.41%) | 17,572,705 |
| 25 Nov 2009 | CNY | 6.0119 | 6.1243 | 5.9524 | 6.1177 | 6.1177 | +0.102 (+1.70%) | 16,330,431 |
