| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | CNY | 4.0548 | 4.0548 | 3.915 | 3.9829 | 3.9829 | -0.076 (-1.87%) | 47,611,131 |
| 7 Jan 2010 | CNY | 4.0828 | 4.1507 | 4.0348 | 4.0588 | 4.0588 | -0.02 (-0.49%) | 61,223,218 |
| 6 Jan 2010 | CNY | 4.0788 | 4.0788 | 4.0788 | 4.0788 | 4.0788 | 0.0 (0.0%) | 0 |
| 5 Jan 2010 | CNY | 4.0868 | 4.1147 | 4.0069 | 4.0788 | 4.0788 | -0.008 (-0.20%) | 37,423,553 |
| 4 Jan 2010 | CNY | 4.0988 | 4.1187 | 4.0548 | 4.0868 | 4.0868 | +0.008 (+0.20%) | 29,361,514 |
| 31 Dec 2009 | CNY | 4.0548 | 4.0948 | 4.0229 | 4.0788 | 4.0788 | +0.028 (+0.69%) | 29,078,054 |
| 30 Dec 2009 | CNY | 4.1107 | 4.1267 | 4.0029 | 4.0508 | 4.0508 | -0.06 (-1.46%) | 49,795,679 |
| 29 Dec 2009 | CNY | 4.1747 | 4.1747 | 4.0348 | 4.1107 | 4.1107 | -0.036 (-0.87%) | 35,181,589 |
| 28 Dec 2009 | CNY | 4.0948 | 4.1827 | 4.0948 | 4.1467 | 4.1467 | +0.056 (+1.37%) | 33,375,348 |
| 25 Dec 2009 | CNY | 4.0828 | 4.1347 | 4.0388 | 4.0908 | 4.0908 | -0.012 (-0.29%) | 28,983,814 |
| 24 Dec 2009 | CNY | 3.9869 | 4.1107 | 3.9549 | 4.1028 | 4.1028 | +0.136 (+3.43%) | 38,447,074 |
| 23 Dec 2009 | CNY | 3.915 | 4.0069 | 3.915 | 3.9669 | 3.9669 | +0.056 (+1.43%) | 20,405,655 |
| 22 Dec 2009 | CNY | 4.1028 | 4.1147 | 3.907 | 3.911 | 3.911 | -0.184 (-4.49%) | 34,077,395 |
| 21 Dec 2009 | CNY | 4.0508 | 4.1107 | 4.0268 | 4.0948 | 4.0948 | +0.044 (+1.09%) | 26,628,598 |
| 18 Dec 2009 | CNY | 3.9949 | 4.1347 | 3.9589 | 4.0508 | 4.0508 | +0.028 (+0.69%) | 52,070,757 |
| 17 Dec 2009 | CNY | 4.1347 | 4.1627 | 4.0029 | 4.0229 | 4.0229 | -0.1 (-2.42%) | 41,206,329 |
| 16 Dec 2009 | CNY | 4.1787 | 4.2466 | 4.0948 | 4.1227 | 4.1227 | -0.028 (-0.67%) | 41,107,370 |
| 15 Dec 2009 | CNY | 4.1507 | 4.1507 | 4.1507 | 4.1507 | 4.1507 | 0.0 (0.0%) | 0 |
| 14 Dec 2009 | CNY | 4.2586 | 4.2785 | 3.9949 | 4.1507 | 4.1507 | -0.104 (-2.44%) | 68,981,155 |
| 11 Dec 2009 | CNY | 4.3784 | 4.3904 | 4.2466 | 4.2546 | 4.2546 | -0.128 (-2.92%) | 62,568,157 |
| 10 Dec 2009 | CNY | 4.3345 | 4.4064 | 4.2745 | 4.3824 | 4.3824 | +0.08 (+1.86%) | 52,776,127 |
| 9 Dec 2009 | CNY | 4.2945 | 4.4144 | 4.2546 | 4.3025 | 4.3025 | -0.044 (-1.01%) | 52,591,138 |
| 8 Dec 2009 | CNY | 4.4144 | 4.4383 | 4.2945 | 4.3464 | 4.3464 | -0.056 (-1.27%) | 64,418,262 |
| 7 Dec 2009 | CNY | 4.3385 | 4.4383 | 4.3265 | 4.4024 | 4.4024 | +0.044 (+1.01%) | 67,870,873 |
| 4 Dec 2009 | CNY | 4.5821 | 4.5821 | 4.2426 | 4.3584 | 4.3584 | -0.204 (-4.47%) | 150,968,009 |
| 3 Dec 2009 | CNY | 4.5102 | 4.6261 | 4.4783 | 4.5622 | 4.5622 | +0.008 (+0.18%) | 152,812,407 |
| 2 Dec 2009 | CNY | 4.3904 | 4.674 | 4.3065 | 4.5542 | 4.5542 | +0.208 (+4.78%) | 279,896,013 |
| 1 Dec 2009 | CNY | 4.2625 | 4.3744 | 4.1747 | 4.3464 | 4.3464 | +0.072 (+1.68%) | 132,264,667 |
| 30 Nov 2009 | CNY | 3.9869 | 4.3145 | 3.9869 | 4.2745 | 4.2745 | +0.3 (+7.54%) | 101,320,058 |
| 27 Nov 2009 | CNY | 3.9669 | 4.0988 | 3.907 | 3.9749 | 3.9749 | -0.008 (-0.20%) | 78,476,423 |
