| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2010 | CNY | 6.5 | 6.66 | 6.42 | 6.56 | 6.56 | +0.07 (+1.08%) | 15,098,488 |
| 14 Jan 2010 | CNY | 6.35 | 6.5 | 6.28 | 6.49 | 6.49 | +0.14 (+2.20%) | 10,522,974 |
| 13 Jan 2010 | CNY | 6.21 | 6.36 | 6.2 | 6.35 | 6.35 | +0.01 (+0.16%) | 8,906,741 |
| 12 Jan 2010 | CNY | 6.2 | 6.36 | 6.18 | 6.34 | 6.34 | +0.14 (+2.26%) | 7,027,617 |
| 11 Jan 2010 | CNY | 6.3 | 6.35 | 6.14 | 6.2 | 6.2 | -0.01 (-0.16%) | 7,454,940 |
| 7 Jan 2010 | CNY | 6.41 | 6.43 | 6.18 | 6.21 | 6.21 | -0.18 (-2.82%) | 10,295,018 |
| 6 Jan 2010 | CNY | 6.39 | 6.53 | 6.36 | 6.39 | 6.39 | -0.04 (-0.62%) | 9,544,091 |
| 5 Jan 2010 | CNY | 6.45 | 6.51 | 6.3 | 6.43 | 6.43 | -0.02 (-0.31%) | 8,005,520 |
| 4 Jan 2010 | CNY | 6.5 | 6.54 | 6.42 | 6.45 | 6.45 | -0.03 (-0.46%) | 5,721,545 |
| 31 Dec 2009 | CNY | 6.52 | 6.52 | 6.43 | 6.48 | 6.48 | +0.01 (+0.15%) | 6,438,103 |
| 30 Dec 2009 | CNY | 6.54 | 6.57 | 6.4 | 6.47 | 6.47 | -0.08 (-1.22%) | 6,595,555 |
| 29 Dec 2009 | CNY | 6.51 | 6.55 | 6.42 | 6.55 | 6.55 | +0.06 (+0.92%) | 6,259,799 |
| 28 Dec 2009 | CNY | 6.41 | 6.53 | 6.41 | 6.49 | 6.49 | +0.08 (+1.25%) | 5,249,004 |
| 25 Dec 2009 | CNY | 6.42 | 6.47 | 6.35 | 6.41 | 6.41 | -0.02 (-0.31%) | 5,562,589 |
| 24 Dec 2009 | CNY | 6.27 | 6.45 | 6.27 | 6.43 | 6.43 | +0.14 (+2.23%) | 4,685,192 |
| 23 Dec 2009 | CNY | 6.19 | 6.3 | 6.19 | 6.29 | 6.29 | +0.09 (+1.45%) | 3,991,179 |
| 22 Dec 2009 | CNY | 6.44 | 6.47 | 6.19 | 6.2 | 6.2 | -0.25 (-3.88%) | 5,671,593 |
| 21 Dec 2009 | CNY | 6.35 | 6.46 | 6.34 | 6.45 | 6.45 | +0.1 (+1.57%) | 4,263,418 |
| 18 Dec 2009 | CNY | 6.39 | 6.5 | 6.3 | 6.35 | 6.35 | -0.11 (-1.70%) | 6,694,485 |
| 17 Dec 2009 | CNY | 6.75 | 6.84 | 6.45 | 6.46 | 6.46 | -0.32 (-4.72%) | 9,455,736 |
| 16 Dec 2009 | CNY | 6.9 | 6.97 | 6.71 | 6.78 | 6.78 | -0.17 (-2.45%) | 11,313,853 |
| 15 Dec 2009 | CNY | 6.88 | 7.03 | 6.85 | 6.95 | 6.95 | +0.02 (+0.29%) | 13,282,393 |
| 14 Dec 2009 | CNY | 7.03 | 7.03 | 6.69 | 6.93 | 6.93 | -0.07 (-1.00%) | 17,576,650 |
| 11 Dec 2009 | CNY | 6.84 | 7.05 | 6.75 | 7 | 7 | +0.2 (+2.94%) | 24,956,185 |
| 10 Dec 2009 | CNY | 6.75 | 6.9 | 6.7 | 6.8 | 6.8 | +0.05 (+0.74%) | 9,370,969 |
| 9 Dec 2009 | CNY | 6.87 | 6.95 | 6.71 | 6.75 | 6.75 | -0.2 (-2.88%) | 10,363,906 |
| 8 Dec 2009 | CNY | 6.87 | 7.03 | 6.7 | 6.95 | 6.95 | +0.05 (+0.72%) | 25,474,435 |
| 7 Dec 2009 | CNY | 6.5 | 6.94 | 6.5 | 6.9 | 6.9 | +0.41 (+6.32%) | 26,757,112 |
| 4 Dec 2009 | CNY | 6.63 | 6.75 | 6.3 | 6.49 | 6.49 | -0.14 (-2.11%) | 14,067,811 |
| 3 Dec 2009 | CNY | 6.61 | 6.68 | 6.53 | 6.63 | 6.63 | +0.02 (+0.30%) | 9,084,206 |
