| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2010 | CNY | 8.3281 | 8.3765 | 7.818 | 7.9595 | 7.9595 | -0.484 (-5.73%) | 7,269,669 |
| 21 Jan 2010 | CNY | 8.4435 | 8.6073 | 8.3132 | 8.4435 | 8.4435 | +0.082 (+0.98%) | 3,886,397 |
| 20 Jan 2010 | CNY | 8.8642 | 8.9349 | 8.302 | 8.3616 | 8.3616 | -0.499 (-5.63%) | 7,812,822 |
| 19 Jan 2010 | CNY | 8.7823 | 8.9423 | 8.6296 | 8.8604 | 8.8604 | +0.056 (+0.63%) | 9,691,712 |
| 18 Jan 2010 | CNY | 8.4137 | 8.853 | 8.4137 | 8.8046 | 8.8046 | +0.302 (+3.55%) | 7,481,336 |
| 15 Jan 2010 | CNY | 8.6222 | 8.6296 | 8.3392 | 8.503 | 8.503 | -0.13 (-1.51%) | 8,461,330 |
| 14 Jan 2010 | CNY | 8.5142 | 8.6743 | 8.4174 | 8.6333 | 8.6333 | +0.16 (+1.89%) | 8,149,493 |
| 13 Jan 2010 | CNY | 8.7487 | 8.7487 | 8.3951 | 8.4733 | 8.4733 | -0.316 (-3.60%) | 9,026,201 |
| 12 Jan 2010 | CNY | 8.6482 | 9.0168 | 8.6482 | 8.7897 | 8.7897 | -0.089 (-1.01%) | 10,953,311 |
| 11 Jan 2010 | CNY | 8.6743 | 9.2848 | 8.5291 | 8.879 | 8.879 | +0.331 (+3.88%) | 24,205,123 |
| 8 Jan 2010 | CNY | 8.3206 | 8.5961 | 8.1531 | 8.5477 | 8.5477 | +0.231 (+2.78%) | 9,295,861 |
| 7 Jan 2010 | CNY | 8.5328 | 8.8158 | 8.2462 | 8.3169 | 8.3169 | -0.335 (-3.87%) | 16,098,304 |
| 6 Jan 2010 | CNY | 8.4472 | 8.7487 | 8.3243 | 8.652 | 8.652 | +0.261 (+3.11%) | 15,492,409 |
| 5 Jan 2010 | CNY | 8.5552 | 8.5626 | 8.2573 | 8.3914 | 8.3914 | -0.108 (-1.27%) | 19,847,396 |
| 4 Jan 2010 | CNY | 7.8069 | 8.4993 | 7.751 | 8.4993 | 8.4993 | +0.774 (+10.02%) | 28,339,394 |
| 31 Dec 2009 | CNY | 7.5537 | 7.7994 | 7.5053 | 7.725 | 7.725 | +0.108 (+1.42%) | 6,877,691 |
| 30 Dec 2009 | CNY | 7.7734 | 7.9223 | 7.5947 | 7.617 | 7.617 | -0.242 (-3.08%) | 8,315,671 |
| 29 Dec 2009 | CNY | 7.8478 | 8.0265 | 7.7734 | 7.859 | 7.859 | +0.078 (+1.01%) | 9,415,164 |
| 28 Dec 2009 | CNY | 7.7659 | 7.8441 | 7.6393 | 7.7808 | 7.7808 | +0.019 (+0.24%) | 5,909,857 |
| 25 Dec 2009 | CNY | 7.5574 | 7.8925 | 7.4457 | 7.7622 | 7.7622 | +0.164 (+2.16%) | 10,426,774 |
| 24 Dec 2009 | CNY | 7.3638 | 7.7994 | 7.3638 | 7.5984 | 7.5984 | +0.339 (+4.67%) | 11,822,847 |
| 23 Dec 2009 | CNY | 7.0809 | 7.3341 | 7.04 | 7.2596 | 7.2596 | -0.011 (-0.15%) | 5,731,688 |
| 22 Dec 2009 | CNY | 7.2224 | 7.7026 | 7.2224 | 7.2708 | 7.2708 | +0.168 (+2.36%) | 12,449,665 |
| 21 Dec 2009 | CNY | 7.066 | 7.174 | 7.0176 | 7.1032 | 7.1032 | +0.037 (+0.53%) | 2,839,688 |
| 18 Dec 2009 | CNY | 7.0474 | 7.1851 | 6.8948 | 7.066 | 7.066 | -0.011 (-0.16%) | 4,260,047 |
| 17 Dec 2009 | CNY | 7.5463 | 7.6282 | 7.0362 | 7.0772 | 7.0772 | -0.465 (-6.17%) | 10,255,497 |
| 16 Dec 2009 | CNY | 7.6654 | 7.6654 | 7.4867 | 7.5425 | 7.5425 | -0.127 (-1.65%) | 5,443,094 |
| 15 Dec 2009 | CNY | 7.6356 | 7.7734 | 7.6356 | 7.6691 | 7.6691 | +0.037 (+0.49%) | 3,731,505 |
| 14 Dec 2009 | CNY | 7.9037 | 7.9037 | 7.5947 | 7.6319 | 7.6319 | -0.253 (-3.21%) | 6,802,838 |
| 11 Dec 2009 | CNY | 7.6021 | 7.9483 | 7.6021 | 7.885 | 7.885 | +0.301 (+3.98%) | 11,202,216 |
