| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2010 | CNY | 7.83 | 7.97 | 7.63 | 7.84 | 7.84 | +0.05 (+0.64%) | 6,327,081 |
| 15 Jan 2010 | CNY | 7.68 | 7.96 | 7.68 | 7.79 | 7.79 | +0.12 (+1.56%) | 5,640,659 |
| 14 Jan 2010 | CNY | 7.6 | 7.74 | 7.53 | 7.67 | 7.67 | 0.0 (0.0%) | 6,695,662 |
| 13 Jan 2010 | CNY | 7.82 | 7.82 | 7.67 | 7.67 | 7.67 | -0.4 (-4.96%) | 9,878,345 |
| 12 Jan 2010 | CNY | 7.95 | 8.14 | 7.88 | 8.07 | 8.07 | +0.12 (+1.51%) | 4,660,521 |
| 11 Jan 2010 | CNY | 8.15 | 8.15 | 7.82 | 7.95 | 7.95 | -0.18 (-2.21%) | 6,349,898 |
| 8 Jan 2010 | CNY | 8.11 | 8.22 | 8.02 | 8.13 | 8.13 | +0.02 (+0.25%) | 3,625,168 |
| 7 Jan 2010 | CNY | 8.32 | 8.45 | 8.09 | 8.11 | 8.11 | -0.31 (-3.68%) | 6,498,625 |
| 6 Jan 2010 | CNY | 8.29 | 8.6 | 8.2 | 8.42 | 8.42 | -0.16 (-1.86%) | 8,569,361 |
| 5 Jan 2010 | CNY | 9.04 | 9.05 | 8.58 | 8.58 | 8.58 | -0.45 (-4.98%) | 14,052,958 |
| 31 Dec 2009 | CNY | 8.55 | 9.03 | 8.5 | 9.03 | 9.03 | +0.43 (+5%) | 13,578,812 |
| 30 Dec 2009 | CNY | 8.77 | 8.79 | 8.31 | 8.6 | 8.6 | -0.1 (-1.15%) | 6,160,266 |
| 29 Dec 2009 | CNY | 8.7 | 8.87 | 8.63 | 8.7 | 8.7 | +0.01 (+0.12%) | 4,723,946 |
| 28 Dec 2009 | CNY | 8.58 | 8.87 | 8.41 | 8.69 | 8.69 | +0.01 (+0.12%) | 5,859,707 |
| 25 Dec 2009 | CNY | 9 | 9.07 | 8.66 | 8.68 | 8.68 | +0.04 (+0.46%) | 12,579,448 |
| 24 Dec 2009 | CNY | 8.5 | 8.64 | 8.33 | 8.64 | 8.64 | +0.41 (+4.98%) | 3,344,749 |
| 23 Dec 2009 | CNY | 7.73 | 8.23 | 7.45 | 8.23 | 8.23 | +0.39 (+4.97%) | 8,567,361 |
| 22 Dec 2009 | CNY | 8.22 | 8.28 | 7.82 | 7.84 | 7.84 | -0.39 (-4.74%) | 8,613,069 |
| 21 Dec 2009 | CNY | 8.4 | 8.58 | 8.09 | 8.23 | 8.23 | -0.27 (-3.18%) | 7,548,843 |
| 18 Dec 2009 | CNY | 8.89 | 9.04 | 8.5 | 8.5 | 8.5 | -0.45 (-5.03%) | 9,025,456 |
| 17 Dec 2009 | CNY | 9.17 | 9.18 | 8.9 | 8.95 | 8.95 | -0.05 (-0.56%) | 7,855,944 |
| 16 Dec 2009 | CNY | 9.08 | 9.24 | 8.93 | 9 | 9 | -0.16 (-1.75%) | 5,970,292 |
| 15 Dec 2009 | CNY | 8.98 | 9.43 | 8.9 | 9.16 | 9.16 | 0.0 (0.0%) | 11,955,846 |
| 14 Dec 2009 | CNY | 9.52 | 9.52 | 9.16 | 9.16 | 9.16 | -0.48 (-4.98%) | 17,773,908 |
| 11 Dec 2009 | CNY | 10.4 | 10.4 | 9.53 | 9.64 | 9.64 | -0.26 (-2.63%) | 35,526,282 |
| 10 Dec 2009 | CNY | 9.8 | 9.9 | 9.7 | 9.9 | 9.9 | +0.47 (+4.98%) | 3,782,089 |
| 9 Dec 2009 | CNY | 8.9 | 9.43 | 8.7 | 9.43 | 9.43 | +0.45 (+5.01%) | 14,102,279 |
| 8 Dec 2009 | CNY | 8.98 | 8.98 | 8.7 | 8.98 | 8.98 | +0.43 (+5.03%) | 30,663,307 |
| 7 Dec 2009 | CNY | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | +0.41 (+5.04%) | 1,341,901 |
| 3 Dec 2009 | CNY | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | +0.39 (+5.03%) | 363,080 |
