| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2010 | CNY | 5.7988 | 5.8876 | 5.7752 | 5.8343 | 5.8343 | -0.03 (-0.50%) | 23,038,914 |
| 14 Jan 2010 | CNY | 5.7396 | 5.9172 | 5.6272 | 5.8639 | 5.8639 | +0.083 (+1.43%) | 34,600,253 |
| 13 Jan 2010 | CNY | 5.6686 | 5.8994 | 5.5917 | 5.7811 | 5.7811 | +0.006 (+0.10%) | 38,054,078 |
| 12 Jan 2010 | CNY | 5.7101 | 5.7929 | 5.5385 | 5.7752 | 5.7752 | +0.077 (+1.35%) | 23,128,209 |
| 11 Jan 2010 | CNY | 5.8876 | 5.8994 | 5.6154 | 5.6982 | 5.6982 | -0.047 (-0.82%) | 19,640,755 |
| 8 Jan 2010 | CNY | 5.6982 | 5.7929 | 5.5681 | 5.7456 | 5.7456 | -0.024 (-0.41%) | 22,005,473 |
| 7 Jan 2010 | CNY | 5.9467 | 6.0296 | 5.7101 | 5.7692 | 5.7692 | -0.13 (-2.21%) | 31,790,853 |
| 6 Jan 2010 | CNY | 5.9763 | 6.0355 | 5.858 | 5.8994 | 5.8994 | -0.13 (-2.16%) | 50,700,447 |
| 5 Jan 2010 | CNY | 5.5621 | 6.0592 | 5.5621 | 6.0296 | 6.0296 | +0.521 (+9.45%) | 74,942,995 |
| 4 Jan 2010 | CNY | 5.6095 | 5.6154 | 5.4911 | 5.5089 | 5.5089 | -0.035 (-0.64%) | 10,457,596 |
| 31 Dec 2009 | CNY | 5.5385 | 5.5562 | 5.4734 | 5.5444 | 5.5444 | +0.024 (+0.43%) | 12,706,180 |
| 30 Dec 2009 | CNY | 5.5503 | 5.574 | 5.4615 | 5.5207 | 5.5207 | -0.006 (-0.11%) | 14,122,321 |
| 29 Dec 2009 | CNY | 5.5503 | 5.5621 | 5.4201 | 5.5266 | 5.5266 | -0.018 (-0.32%) | 10,272,391 |
| 28 Dec 2009 | CNY | 5.497 | 5.6213 | 5.497 | 5.5444 | 5.5444 | +0.059 (+1.08%) | 12,459,139 |
| 25 Dec 2009 | CNY | 5.5562 | 5.5562 | 5.4438 | 5.4852 | 5.4852 | -0.047 (-0.85%) | 11,218,946 |
| 24 Dec 2009 | CNY | 5.3195 | 5.5385 | 5.2604 | 5.5325 | 5.5325 | +0.278 (+5.29%) | 17,360,031 |
| 23 Dec 2009 | CNY | 5.1894 | 5.2959 | 5.1775 | 5.2544 | 5.2544 | +0.071 (+1.37%) | 10,222,999 |
| 22 Dec 2009 | CNY | 5.4734 | 5.4911 | 5.1539 | 5.1834 | 5.1834 | -0.29 (-5.30%) | 12,675,731 |
| 21 Dec 2009 | CNY | 5.4024 | 5.497 | 5.3846 | 5.4734 | 5.4734 | +0.035 (+0.65%) | 8,952,075 |
| 18 Dec 2009 | CNY | 5.7101 | 5.7101 | 5.4201 | 5.4379 | 5.4379 | -0.254 (-4.47%) | 15,965,817 |
| 17 Dec 2009 | CNY | 5.8462 | 5.9053 | 5.6213 | 5.6923 | 5.6923 | -0.136 (-2.34%) | 17,241,839 |
| 16 Dec 2009 | CNY | 5.8757 | 5.9527 | 5.7988 | 5.8284 | 5.8284 | -0.047 (-0.81%) | 18,093,085 |
| 15 Dec 2009 | CNY | 5.8639 | 5.9172 | 5.787 | 5.8757 | 5.8757 | +0.024 (+0.40%) | 14,593,562 |
| 14 Dec 2009 | CNY | 5.8935 | 5.9053 | 5.6568 | 5.8521 | 5.8521 | -0.035 (-0.60%) | 17,746,823 |
| 11 Dec 2009 | CNY | 5.9704 | 6 | 5.8462 | 5.8876 | 5.8876 | -0.006 (-0.10%) | 15,601,309 |
| 10 Dec 2009 | CNY | 5.858 | 5.9704 | 5.8343 | 5.8935 | 5.8935 | +0.041 (+0.71%) | 13,285,732 |
| 9 Dec 2009 | CNY | 5.9112 | 5.9704 | 5.8343 | 5.8521 | 5.8521 | -0.166 (-2.75%) | 22,299,830 |
| 8 Dec 2009 | CNY | 6.1539 | 6.1834 | 5.9053 | 6.0178 | 6.0178 | -0.065 (-1.07%) | 32,470,833 |
| 7 Dec 2009 | CNY | 6.0592 | 6.1834 | 5.9882 | 6.0828 | 6.0828 | +0.024 (+0.39%) | 33,498,368 |
| 4 Dec 2009 | CNY | 6.0355 | 6.2426 | 5.858 | 6.0592 | 6.0592 | +0.035 (+0.59%) | 69,580,776 |
