| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | CNY | 6.5143 | 6.5143 | 6.3357 | 6.4786 | 6.4786 | -0.114 (-1.73%) | 11,861,795 |
| 7 Jan 2010 | CNY | 6.8643 | 6.8714 | 6.4929 | 6.5929 | 6.5929 | -0.428 (-6.10%) | 18,351,173 |
| 6 Jan 2010 | CNY | 7.0071 | 7.1143 | 6.95 | 7.0214 | 7.0214 | +0.014 (+0.20%) | 5,230,825 |
| 5 Jan 2010 | CNY | 7.0143 | 7.05 | 6.8071 | 7.0071 | 7.0071 | -0.007 (-0.10%) | 5,006,643 |
| 4 Jan 2010 | CNY | 7.0929 | 7.1643 | 7.0143 | 7.0143 | 7.0143 | -0.057 (-0.81%) | 4,182,348 |
| 31 Dec 2009 | CNY | 6.9571 | 7.1214 | 6.9571 | 7.0714 | 7.0714 | +0.114 (+1.64%) | 4,849,157 |
| 30 Dec 2009 | CNY | 6.8929 | 7.0071 | 6.8571 | 6.9571 | 6.9571 | +0.029 (+0.41%) | 4,151,838 |
| 29 Dec 2009 | CNY | 7 | 7.0143 | 6.8 | 6.9286 | 6.9286 | -0.043 (-0.61%) | 3,152,623 |
| 28 Dec 2009 | CNY | 6.8214 | 7 | 6.8214 | 6.9714 | 6.9714 | +0.15 (+2.20%) | 4,567,315 |
| 25 Dec 2009 | CNY | 6.8214 | 6.8214 | 6.8214 | 6.8214 | 6.8214 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | CNY | 6.6429 | 6.8357 | 6.5786 | 6.8214 | 6.8214 | +0.214 (+3.24%) | 4,156,777 |
| 23 Dec 2009 | CNY | 6.6 | 6.6143 | 6.4857 | 6.6071 | 6.6071 | +0.129 (+1.98%) | 3,232,238 |
| 22 Dec 2009 | CNY | 6.8571 | 6.8857 | 6.4286 | 6.4786 | 6.4786 | -0.364 (-5.32%) | 4,658,094 |
| 21 Dec 2009 | CNY | 6.7643 | 6.8571 | 6.6786 | 6.8429 | 6.8429 | +0.05 (+0.74%) | 3,756,580 |
| 18 Dec 2009 | CNY | 7.1571 | 7.1643 | 6.7643 | 6.7929 | 6.7929 | -0.357 (-4.99%) | 5,597,718 |
| 17 Dec 2009 | CNY | 7.4214 | 7.4786 | 7.1429 | 7.15 | 7.15 | -0.279 (-3.75%) | 5,945,052 |
| 16 Dec 2009 | CNY | 7.4143 | 7.5 | 7.3571 | 7.4286 | 7.4286 | +0.007 (+0.10%) | 4,054,201 |
| 15 Dec 2009 | CNY | 7.4714 | 7.5286 | 7.3571 | 7.4214 | 7.4214 | -0.036 (-0.48%) | 5,088,053 |
| 14 Dec 2009 | CNY | 7.6071 | 7.6214 | 7.2929 | 7.4571 | 7.4571 | -0.164 (-2.16%) | 5,368,112 |
| 11 Dec 2009 | CNY | 7.55 | 7.6786 | 7.5 | 7.6214 | 7.6214 | +0.079 (+1.04%) | 6,449,731 |
| 10 Dec 2009 | CNY | 7.6429 | 7.7143 | 7.4429 | 7.5429 | 7.5429 | -0.036 (-0.47%) | 6,748,221 |
| 9 Dec 2009 | CNY | 7.8214 | 7.8214 | 7.5429 | 7.5786 | 7.5786 | -0.343 (-4.33%) | 13,174,355 |
| 8 Dec 2009 | CNY | 7.7071 | 8.1357 | 7.5857 | 7.9214 | 7.9214 | +0.193 (+2.49%) | 25,440,136 |
| 7 Dec 2009 | CNY | 7.5143 | 7.8286 | 7.5071 | 7.7286 | 7.7286 | +0.243 (+3.24%) | 13,346,474 |
| 4 Dec 2009 | CNY | 7.6143 | 7.8357 | 7.3429 | 7.4857 | 7.4857 | -0.157 (-2.06%) | 15,465,682 |
| 3 Dec 2009 | CNY | 7.5857 | 7.6786 | 7.5 | 7.6429 | 7.6429 | -0.029 (-0.37%) | 12,016,288 |
| 2 Dec 2009 | CNY | 7.5786 | 7.6786 | 7.4286 | 7.6714 | 7.6714 | +0.121 (+1.61%) | 18,317,812 |
| 1 Dec 2009 | CNY | 7.35 | 7.5786 | 7.3071 | 7.55 | 7.55 | +0.143 (+1.93%) | 9,318,783 |
| 30 Nov 2009 | CNY | 7.1429 | 7.4929 | 7.1286 | 7.4071 | 7.4071 | +0.371 (+5.28%) | 7,675,759 |
| 27 Nov 2009 | CNY | 7.1357 | 7.3214 | 7 | 7.0357 | 7.0357 | -0.15 (-2.09%) | 8,366,731 |
