| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2010 | CNY | 7.78 | 7.94 | 7.63 | 7.85 | 7.85 | +0.07 (+0.90%) | 1,891,612 |
| 12 Mar 2010 | CNY | 7.87 | 7.95 | 7.76 | 7.78 | 7.78 | -0.12 (-1.52%) | 1,416,056 |
| 11 Mar 2010 | CNY | 7.88 | 7.92 | 7.75 | 7.9 | 7.9 | +0.02 (+0.25%) | 1,871,512 |
| 10 Mar 2010 | CNY | 7.94 | 7.94 | 7.84 | 7.88 | 7.88 | +0.02 (+0.25%) | 1,534,294 |
| 9 Mar 2010 | CNY | 7.95 | 7.95 | 7.82 | 7.86 | 7.86 | -0.05 (-0.63%) | 2,496,930 |
| 8 Mar 2010 | CNY | 7.96 | 8.04 | 7.86 | 7.91 | 7.91 | -0.02 (-0.25%) | 1,657,269 |
| 5 Mar 2010 | CNY | 7.88 | 7.98 | 7.8 | 7.93 | 7.93 | +0.03 (+0.38%) | 2,314,811 |
| 4 Mar 2010 | CNY | 8.17 | 8.18 | 7.85 | 7.9 | 7.9 | -0.28 (-3.42%) | 3,053,604 |
| 3 Mar 2010 | CNY | 8.21 | 8.21 | 8.1 | 8.18 | 8.18 | +0.01 (+0.12%) | 4,158,940 |
| 2 Mar 2010 | CNY | 8.23 | 8.31 | 8.11 | 8.17 | 8.17 | -0.04 (-0.49%) | 2,286,262 |
| 1 Mar 2010 | CNY | 8.2 | 8.32 | 8.18 | 8.21 | 8.21 | +0.01 (+0.12%) | 3,024,041 |
| 26 Feb 2010 | CNY | 8 | 8.23 | 7.95 | 8.2 | 8.2 | +0.18 (+2.24%) | 3,347,791 |
| 25 Feb 2010 | CNY | 8.02 | 8.06 | 7.91 | 8.02 | 8.02 | +0.07 (+0.88%) | 2,645,393 |
| 24 Feb 2010 | CNY | 7.87 | 7.96 | 7.8 | 7.95 | 7.95 | +0.07 (+0.89%) | 1,861,502 |
| 23 Feb 2010 | CNY | 7.88 | 7.93 | 7.7 | 7.88 | 7.88 | +0.03 (+0.38%) | 1,430,636 |
| 22 Feb 2010 | CNY | 7.94 | 7.99 | 7.83 | 7.85 | 7.85 | -0.09 (-1.13%) | 1,703,576 |
| 12 Feb 2010 | CNY | 7.71 | 7.97 | 7.67 | 7.94 | 7.94 | +0.24 (+3.12%) | 2,347,751 |
| 11 Feb 2010 | CNY | 7.71 | 7.78 | 7.63 | 7.7 | 7.7 | -0.01 (-0.13%) | 989,362 |
| 10 Feb 2010 | CNY | 7.73 | 7.79 | 7.57 | 7.71 | 7.71 | +0.06 (+0.78%) | 1,193,974 |
| 9 Feb 2010 | CNY | 7.53 | 7.67 | 7.5 | 7.65 | 7.65 | +0.12 (+1.59%) | 2,196,277 |
| 8 Feb 2010 | CNY | 7.55 | 7.57 | 7.42 | 7.53 | 7.53 | +0.07 (+0.94%) | 1,437,924 |
| 5 Feb 2010 | CNY | 7.55 | 7.55 | 7.3 | 7.46 | 7.46 | -0.15 (-1.97%) | 4,088,477 |
| 4 Feb 2010 | CNY | 7.52 | 7.71 | 7.5 | 7.61 | 7.61 | -0.03 (-0.39%) | 1,608,866 |
| 3 Feb 2010 | CNY | 7.68 | 7.68 | 7.35 | 7.64 | 7.64 | +0.22 (+2.96%) | 2,469,192 |
| 2 Feb 2010 | CNY | 7.38 | 7.63 | 7.36 | 7.42 | 7.42 | +0.08 (+1.09%) | 1,830,717 |
| 1 Feb 2010 | CNY | 7.49 | 7.56 | 7.33 | 7.34 | 7.34 | -0.15 (-2.00%) | 2,256,088 |
| 29 Jan 2010 | CNY | 7.58 | 7.63 | 7.43 | 7.49 | 7.49 | -0.04 (-0.53%) | 1,857,932 |
| 28 Jan 2010 | CNY | 7.59 | 7.62 | 7.36 | 7.53 | 7.53 | -0.03 (-0.40%) | 3,580,543 |
| 27 Jan 2010 | CNY | 7.67 | 7.79 | 7.5 | 7.56 | 7.56 | -0.24 (-3.08%) | 2,567,372 |
| 26 Jan 2010 | CNY | 8.02 | 8.1 | 7.63 | 7.8 | 7.8 | -0.23 (-2.86%) | 3,327,032 |
