| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2010 | CNY | 3.9073 | 3.9553 | 3.8793 | 3.9113 | 3.9113 | -0.104 (-2.59%) | 10,261,494 |
| 12 Jan 2010 | CNY | 3.9193 | 4.0473 | 3.8433 | 4.0153 | 4.0153 | +0.1 (+2.55%) | 11,499,282 |
| 11 Jan 2010 | CNY | 4.0713 | 4.0913 | 3.8793 | 3.9153 | 3.9153 | -0.14 (-3.45%) | 14,090,216 |
| 8 Jan 2010 | CNY | 3.9833 | 4.0633 | 3.9193 | 4.0553 | 4.0553 | +0.068 (+1.71%) | 16,644,129 |
| 7 Jan 2010 | CNY | 3.8393 | 3.9913 | 3.8273 | 3.9873 | 3.9873 | +0.128 (+3.32%) | 17,298,497 |
| 6 Jan 2010 | CNY | 3.8713 | 3.9353 | 3.8113 | 3.8593 | 3.8593 | -0.02 (-0.52%) | 10,839,043 |
| 5 Jan 2010 | CNY | 3.9313 | 3.9473 | 3.7993 | 3.8793 | 3.8793 | -0.052 (-1.32%) | 12,458,047 |
| 4 Jan 2010 | CNY | 4.0273 | 4.0273 | 3.8993 | 3.9313 | 3.9313 | -0.092 (-2.29%) | 11,970,244 |
| 31 Dec 2009 | CNY | 4.0073 | 4.0713 | 3.9393 | 4.0233 | 4.0233 | +0.012 (+0.30%) | 13,688,451 |
| 30 Dec 2009 | CNY | 3.9593 | 4.0193 | 3.9073 | 4.0113 | 4.0113 | +0.044 (+1.11%) | 11,903,922 |
| 29 Dec 2009 | CNY | 3.9993 | 4.0313 | 3.9033 | 3.9673 | 3.9673 | +0.012 (+0.30%) | 12,216,223 |
| 28 Dec 2009 | CNY | 3.8993 | 3.9633 | 3.8833 | 3.9553 | 3.9553 | +0.068 (+1.75%) | 11,129,485 |
| 25 Dec 2009 | CNY | 3.9233 | 3.9233 | 3.8313 | 3.8873 | 3.8873 | -0.032 (-0.82%) | 12,964,321 |
| 24 Dec 2009 | CNY | 3.8313 | 3.9473 | 3.7953 | 3.9193 | 3.9193 | +0.084 (+2.19%) | 14,264,237 |
| 23 Dec 2009 | CNY | 3.8393 | 3.8713 | 3.7713 | 3.8353 | 3.8353 | +0.036 (+0.95%) | 8,823,349 |
| 22 Dec 2009 | CNY | 4.0313 | 4.0513 | 3.7753 | 3.7993 | 3.7993 | -0.232 (-5.75%) | 8,050,110 |
| 21 Dec 2009 | CNY | 3.9633 | 4.0473 | 3.9593 | 4.0313 | 4.0313 | +0.064 (+1.61%) | 5,275,313 |
| 18 Dec 2009 | CNY | 4.0993 | 4.1193 | 3.9193 | 3.9673 | 3.9673 | -0.192 (-4.62%) | 10,400,146 |
| 17 Dec 2009 | CNY | 4.3112 | 4.3792 | 4.1513 | 4.1593 | 4.1593 | -0.16 (-3.70%) | 9,149,291 |
| 16 Dec 2009 | CNY | 4.4232 | 4.4472 | 4.2832 | 4.3192 | 4.3192 | -0.116 (-2.62%) | 9,439,503 |
| 15 Dec 2009 | CNY | 4.4232 | 4.4792 | 4.3992 | 4.4352 | 4.4352 | -0.06 (-1.33%) | 9,753,335 |
| 14 Dec 2009 | CNY | 4.5552 | 4.5632 | 4.3832 | 4.4952 | 4.4952 | -0.068 (-1.49%) | 9,100,564 |
| 11 Dec 2009 | CNY | 4.6352 | 4.6832 | 4.5552 | 4.5632 | 4.5632 | -0.08 (-1.72%) | 8,825,482 |
| 10 Dec 2009 | CNY | 4.7751 | 4.7991 | 4.5952 | 4.6432 | 4.6432 | -0.048 (-1.02%) | 11,525,541 |
| 9 Dec 2009 | CNY | 4.6632 | 4.7911 | 4.6272 | 4.6912 | 4.6912 | -0.048 (-1.01%) | 15,039,317 |
| 8 Dec 2009 | CNY | 4.7112 | 4.9111 | 4.7072 | 4.7391 | 4.7391 | +0.052 (+1.11%) | 29,799,982 |
| 7 Dec 2009 | CNY | 4.5912 | 4.7112 | 4.5192 | 4.6872 | 4.6872 | +0.1 (+2.18%) | 14,149,994 |
| 4 Dec 2009 | CNY | 4.6472 | 4.7192 | 4.4112 | 4.5872 | 4.5872 | -0.068 (-1.46%) | 16,099,773 |
| 3 Dec 2009 | CNY | 4.6632 | 4.6712 | 4.5792 | 4.6552 | 4.6552 | -0.032 (-0.68%) | 14,451,459 |
| 2 Dec 2009 | CNY | 4.5952 | 4.7831 | 4.5592 | 4.6872 | 4.6872 | +0.112 (+2.45%) | 20,822,207 |
