| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2010 | CNY | 5.1641 | 5.2986 | 5.1103 | 5.1426 | 5.1426 | -0.043 (-0.83%) | 23,169,704 |
| 5 Jan 2010 | CNY | 5.1264 | 5.234 | 5.0188 | 5.1856 | 5.1856 | +0.086 (+1.69%) | 22,478,159 |
| 4 Jan 2010 | CNY | 5.1641 | 5.3147 | 5.0834 | 5.0995 | 5.0995 | -0.038 (-0.73%) | 26,415,536 |
| 31 Dec 2009 | CNY | 5.0242 | 5.2125 | 4.9973 | 5.1372 | 5.1372 | +0.113 (+2.25%) | 22,825,056 |
| 30 Dec 2009 | CNY | 5.0027 | 5.078 | 4.9166 | 5.0242 | 5.0242 | -0.005 (-0.11%) | 14,805,654 |
| 29 Dec 2009 | CNY | 5.0027 | 5.1533 | 4.8575 | 5.0296 | 5.0296 | +0.167 (+3.43%) | 25,886,898 |
| 28 Dec 2009 | CNY | 4.8413 | 4.8951 | 4.809 | 4.8628 | 4.8628 | +0.086 (+1.80%) | 8,037,853 |
| 25 Dec 2009 | CNY | 4.8037 | 4.8628 | 4.766 | 4.7768 | 4.7768 | -0.043 (-0.89%) | 6,779,601 |
| 24 Dec 2009 | CNY | 4.7337 | 4.8413 | 4.6907 | 4.8198 | 4.8198 | +0.081 (+1.70%) | 11,186,703 |
| 23 Dec 2009 | CNY | 4.567 | 4.7714 | 4.5562 | 4.7391 | 4.7391 | +0.204 (+4.51%) | 10,241,273 |
| 22 Dec 2009 | CNY | 4.6853 | 4.7068 | 4.5239 | 4.5347 | 4.5347 | -0.145 (-3.10%) | 7,461,005 |
| 21 Dec 2009 | CNY | 4.5885 | 4.7337 | 4.5293 | 4.6799 | 4.6799 | +0.14 (+3.08%) | 9,183,404 |
| 18 Dec 2009 | CNY | 4.6799 | 4.7176 | 4.5239 | 4.5401 | 4.5401 | -0.183 (-3.87%) | 9,491,105 |
| 17 Dec 2009 | CNY | 4.9597 | 4.9597 | 4.7122 | 4.723 | 4.723 | -0.215 (-4.36%) | 11,685,041 |
| 16 Dec 2009 | CNY | 4.9059 | 4.9758 | 4.8951 | 4.9381 | 4.9381 | -0.016 (-0.33%) | 6,319,821 |
| 15 Dec 2009 | CNY | 4.922 | 4.9758 | 4.8951 | 4.9543 | 4.9543 | +0.038 (+0.77%) | 7,469,112 |
| 14 Dec 2009 | CNY | 5.0027 | 5.0135 | 4.8359 | 4.9166 | 4.9166 | -0.091 (-1.83%) | 11,567,543 |
| 11 Dec 2009 | CNY | 5.0296 | 5.0565 | 4.9758 | 5.0081 | 5.0081 | -0.011 (-0.21%) | 8,787,424 |
| 10 Dec 2009 | CNY | 5.0457 | 5.0619 | 4.9489 | 5.0188 | 5.0188 | +0.027 (+0.54%) | 9,610,000 |
| 9 Dec 2009 | CNY | 5.0135 | 5.078 | 4.9435 | 4.9919 | 4.9919 | -0.065 (-1.28%) | 11,778,175 |
| 8 Dec 2009 | CNY | 5.0188 | 5.0995 | 4.9597 | 5.0565 | 5.0565 | +0.011 (+0.21%) | 14,967,692 |
| 7 Dec 2009 | CNY | 5.0027 | 5.0619 | 4.9489 | 5.0457 | 5.0457 | +0.021 (+0.43%) | 11,288,100 |
| 4 Dec 2009 | CNY | 5.1856 | 5.2717 | 4.9435 | 5.0242 | 5.0242 | -0.172 (-3.31%) | 26,953,826 |
| 3 Dec 2009 | CNY | 5.1748 | 5.2394 | 5.0296 | 5.1963 | 5.1963 | +0.011 (+0.21%) | 30,061,820 |
| 2 Dec 2009 | CNY | 5.1963 | 5.3308 | 5.1372 | 5.1856 | 5.1856 | -0.016 (-0.31%) | 32,518,501 |
| 1 Dec 2009 | CNY | 5.1264 | 5.2824 | 5.1103 | 5.2017 | 5.2017 | +0.005 (+0.10%) | 44,432,533 |
| 30 Nov 2009 | CNY | 5.0242 | 5.2017 | 4.9381 | 5.1963 | 5.1963 | +0.194 (+3.87%) | 51,931,908 |
| 27 Nov 2009 | CNY | 4.809 | 5.0242 | 4.7499 | 5.0027 | 5.0027 | +0.145 (+2.99%) | 47,077,723 |
| 26 Nov 2009 | CNY | 4.8521 | 4.9758 | 4.6853 | 4.8575 | 4.8575 | 0.0 (0.0%) | 27,267,512 |
| 25 Nov 2009 | CNY | 4.7122 | 4.8951 | 4.6853 | 4.8575 | 4.8575 | +0.161 (+3.44%) | 16,156,795 |
