| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | CNY | 6.26 | 6.29 | 6.09 | 6.12 | 6.12 | -0.01 (-0.16%) | 72,554,585 |
| 8 Jan 2010 | CNY | 6.09 | 6.14 | 6.07 | 6.13 | 6.13 | +0.03 (+0.49%) | 49,599,519 |
| 7 Jan 2010 | CNY | 6.18 | 6.2 | 6.05 | 6.1 | 6.1 | -0.09 (-1.45%) | 84,701,834 |
| 6 Jan 2010 | CNY | 6.23 | 6.26 | 6.17 | 6.19 | 6.19 | -0.05 (-0.80%) | 72,866,079 |
| 5 Jan 2010 | CNY | 6.25 | 6.27 | 6.14 | 6.24 | 6.24 | +0.01 (+0.16%) | 72,755,443 |
| 4 Jan 2010 | CNY | 6.32 | 6.33 | 6.21 | 6.23 | 6.23 | -0.07 (-1.11%) | 57,367,330 |
| 31 Dec 2009 | CNY | 6.28 | 6.38 | 6.26 | 6.3 | 6.3 | +0.02 (+0.32%) | 95,927,106 |
| 30 Dec 2009 | CNY | 6.17 | 6.28 | 6.15 | 6.28 | 6.28 | +0.12 (+1.95%) | 99,002,701 |
| 29 Dec 2009 | CNY | 6.2 | 6.2 | 6.06 | 6.16 | 6.16 | -0.03 (-0.48%) | 57,510,799 |
| 28 Dec 2009 | CNY | 6.15 | 6.24 | 6.15 | 6.19 | 6.19 | +0.06 (+0.98%) | 55,256,002 |
| 25 Dec 2009 | CNY | 6.17 | 6.18 | 6.11 | 6.13 | 6.13 | -0.03 (-0.49%) | 44,014,890 |
| 24 Dec 2009 | CNY | 6.1 | 6.18 | 6.07 | 6.16 | 6.16 | +0.1 (+1.65%) | 70,428,804 |
| 23 Dec 2009 | CNY | 6.08 | 6.13 | 6.02 | 6.06 | 6.06 | 0.0 (0.0%) | 63,297,660 |
| 22 Dec 2009 | CNY | 6.2 | 6.21 | 6.05 | 6.06 | 6.06 | -0.16 (-2.57%) | 52,039,777 |
| 21 Dec 2009 | CNY | 6.18 | 6.22 | 6.11 | 6.22 | 6.22 | +0.06 (+0.97%) | 54,509,165 |
| 18 Dec 2009 | CNY | 6.2 | 6.26 | 6.12 | 6.16 | 6.16 | -0.08 (-1.28%) | 75,120,013 |
| 17 Dec 2009 | CNY | 6.4 | 6.44 | 6.23 | 6.24 | 6.24 | -0.17 (-2.65%) | 79,628,258 |
| 16 Dec 2009 | CNY | 6.48 | 6.57 | 6.4 | 6.41 | 6.41 | -0.12 (-1.84%) | 83,084,844 |
| 15 Dec 2009 | CNY | 6.52 | 6.6 | 6.46 | 6.53 | 6.53 | 0.0 (0.0%) | 86,125,902 |
| 14 Dec 2009 | CNY | 6.45 | 6.54 | 6.27 | 6.53 | 6.53 | +0.11 (+1.71%) | 101,513,463 |
| 11 Dec 2009 | CNY | 6.47 | 6.52 | 6.39 | 6.42 | 6.42 | -0.01 (-0.16%) | 66,444,741 |
| 10 Dec 2009 | CNY | 6.47 | 6.49 | 6.36 | 6.43 | 6.43 | +0.03 (+0.47%) | 70,070,598 |
| 9 Dec 2009 | CNY | 6.5 | 6.6 | 6.37 | 6.4 | 6.4 | -0.15 (-2.29%) | 112,123,252 |
| 8 Dec 2009 | CNY | 6.64 | 6.7 | 6.49 | 6.55 | 6.55 | -0.1 (-1.50%) | 106,543,740 |
| 7 Dec 2009 | CNY | 6.62 | 6.78 | 6.6 | 6.65 | 6.65 | +0.05 (+0.76%) | 134,146,164 |
| 4 Dec 2009 | CNY | 6.6 | 6.63 | 6.39 | 6.6 | 6.6 | +0.05 (+0.76%) | 163,817,338 |
| 3 Dec 2009 | CNY | 6.53 | 6.63 | 6.45 | 6.55 | 6.55 | +0.02 (+0.31%) | 108,180,080 |
| 2 Dec 2009 | CNY | 6.48 | 6.64 | 6.47 | 6.53 | 6.53 | +0.05 (+0.77%) | 193,405,463 |
| 1 Dec 2009 | CNY | 6.32 | 6.53 | 6.27 | 6.48 | 6.48 | +0.13 (+2.05%) | 179,557,635 |
| 30 Nov 2009 | CNY | 6.07 | 6.42 | 6.04 | 6.35 | 6.35 | +0.32 (+5.31%) | 176,388,075 |
