| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2010 | CNY | 6.35 | 6.45 | 6.21 | 6.41 | 6.41 | +0.05 (+0.79%) | 34,756,114 |
| 5 Mar 2010 | CNY | 5.81 | 6.36 | 5.81 | 6.36 | 6.36 | +0.58 (+10.03%) | 55,777,854 |
| 4 Mar 2010 | CNY | 6.14 | 6.19 | 5.78 | 5.78 | 5.78 | -0.37 (-6.02%) | 33,275,341 |
| 3 Mar 2010 | CNY | 5.6 | 6.15 | 5.58 | 6.15 | 6.15 | +0.56 (+10.02%) | 42,828,260 |
| 2 Mar 2010 | CNY | 5.62 | 5.67 | 5.55 | 5.59 | 5.59 | -0.06 (-1.06%) | 5,506,722 |
| 1 Mar 2010 | CNY | 5.58 | 5.72 | 5.56 | 5.65 | 5.65 | +0.09 (+1.62%) | 8,000,551 |
| 26 Feb 2010 | CNY | 5.56 | 5.63 | 5.51 | 5.56 | 5.56 | -0.01 (-0.18%) | 6,436,862 |
| 25 Feb 2010 | CNY | 5.52 | 5.6 | 5.49 | 5.57 | 5.57 | +0.05 (+0.91%) | 7,986,330 |
| 24 Feb 2010 | CNY | 5.44 | 5.53 | 5.41 | 5.52 | 5.52 | +0.06 (+1.10%) | 8,573,422 |
| 23 Feb 2010 | CNY | 5.44 | 5.48 | 5.35 | 5.46 | 5.46 | +0.03 (+0.55%) | 6,095,505 |
| 22 Feb 2010 | CNY | 5.35 | 5.47 | 5.31 | 5.43 | 5.43 | +0.09 (+1.69%) | 8,559,634 |
| 12 Feb 2010 | CNY | 5.33 | 5.35 | 5.28 | 5.34 | 5.34 | +0.05 (+0.95%) | 3,634,584 |
| 11 Feb 2010 | CNY | 5.33 | 5.37 | 5.28 | 5.29 | 5.29 | -0.04 (-0.75%) | 4,021,777 |
| 10 Feb 2010 | CNY | 5.31 | 5.34 | 5.28 | 5.33 | 5.33 | +0.02 (+0.38%) | 4,076,358 |
| 9 Feb 2010 | CNY | 5.26 | 5.37 | 5.24 | 5.31 | 5.31 | +0.04 (+0.76%) | 5,388,661 |
| 8 Feb 2010 | CNY | 5.19 | 5.29 | 5.19 | 5.27 | 5.27 | +0.06 (+1.15%) | 5,403,647 |
| 5 Feb 2010 | CNY | 5.22 | 5.3 | 5.16 | 5.21 | 5.21 | -0.13 (-2.43%) | 7,085,011 |
| 4 Feb 2010 | CNY | 5.28 | 5.41 | 5.25 | 5.34 | 5.34 | 0.0 (0.0%) | 8,967,804 |
| 3 Feb 2010 | CNY | 5.21 | 5.41 | 5.08 | 5.34 | 5.34 | +0.14 (+2.69%) | 11,944,017 |
| 2 Feb 2010 | CNY | 5.25 | 5.31 | 5.18 | 5.2 | 5.2 | -0.04 (-0.76%) | 7,173,155 |
| 1 Feb 2010 | CNY | 5.42 | 5.45 | 5.16 | 5.24 | 5.24 | -0.21 (-3.85%) | 11,930,202 |
| 29 Jan 2010 | CNY | 5.4 | 5.59 | 5.33 | 5.45 | 5.45 | -0.36 (-6.20%) | 23,161,096 |
| 28 Jan 2010 | CNY | 5.8 | 5.86 | 5.75 | 5.81 | 5.81 | +0.03 (+0.52%) | 3,482,890 |
| 27 Jan 2010 | CNY | 5.81 | 5.89 | 5.71 | 5.78 | 5.78 | -0.04 (-0.69%) | 4,086,902 |
| 26 Jan 2010 | CNY | 5.99 | 6.04 | 5.77 | 5.82 | 5.82 | -0.21 (-3.48%) | 5,556,371 |
| 25 Jan 2010 | CNY | 6.03 | 6.06 | 5.91 | 6.03 | 6.03 | 0.0 (0.0%) | 5,127,575 |
| 22 Jan 2010 | CNY | 6.1 | 6.14 | 5.9 | 6.03 | 6.03 | -0.15 (-2.43%) | 9,759,462 |
| 21 Jan 2010 | CNY | 6.15 | 6.23 | 6.05 | 6.18 | 6.18 | +0.03 (+0.49%) | 5,958,923 |
| 20 Jan 2010 | CNY | 6.36 | 6.37 | 6.13 | 6.15 | 6.15 | -0.23 (-3.61%) | 11,125,796 |
| 19 Jan 2010 | CNY | 6.41 | 6.44 | 6.28 | 6.38 | 6.38 | -0.07 (-1.09%) | 12,126,914 |
