| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2010 | CNY | 8.18 | 8.18 | 7.96 | 8.03 | 8.03 | -0.04 (-0.50%) | 1,875,938 |
| 22 Jan 2010 | CNY | 8.15 | 8.19 | 7.78 | 8.07 | 8.07 | -0.12 (-1.47%) | 4,773,364 |
| 21 Jan 2010 | CNY | 8.33 | 8.33 | 8.06 | 8.19 | 8.19 | +0.1 (+1.24%) | 3,037,763 |
| 20 Jan 2010 | CNY | 8.5 | 8.5 | 8 | 8.09 | 8.09 | -0.27 (-3.23%) | 4,748,813 |
| 19 Jan 2010 | CNY | 8.54 | 8.55 | 8.32 | 8.36 | 8.36 | -0.14 (-1.65%) | 3,878,560 |
| 18 Jan 2010 | CNY | 8.35 | 8.57 | 8.3 | 8.5 | 8.5 | +0.2 (+2.41%) | 5,411,950 |
| 14 Jan 2010 | CNY | 8.12 | 8.35 | 8.1 | 8.3 | 8.3 | +0.2 (+2.47%) | 4,919,705 |
| 13 Jan 2010 | CNY | 8.19 | 8.42 | 8.05 | 8.1 | 8.1 | -0.31 (-3.69%) | 5,849,278 |
| 12 Jan 2010 | CNY | 8.36 | 8.43 | 8.07 | 8.41 | 8.41 | +0.21 (+2.56%) | 5,850,692 |
| 11 Jan 2010 | CNY | 8.4 | 8.42 | 8.15 | 8.2 | 8.2 | -0.22 (-2.61%) | 4,436,411 |
| 8 Jan 2010 | CNY | 8.45 | 8.59 | 8.28 | 8.42 | 8.42 | -0.13 (-1.52%) | 7,114,332 |
| 7 Jan 2010 | CNY | 8.99 | 9.02 | 8.55 | 8.55 | 8.55 | -0.45 (-5%) | 8,282,880 |
| 6 Jan 2010 | CNY | 8.94 | 9.14 | 8.81 | 9 | 9 | +0.06 (+0.67%) | 9,730,895 |
| 5 Jan 2010 | CNY | 8.63 | 8.98 | 8.5 | 8.94 | 8.94 | +0.32 (+3.71%) | 8,105,622 |
| 4 Jan 2010 | CNY | 8.55 | 8.76 | 8.45 | 8.62 | 8.62 | +0.17 (+2.01%) | 6,787,037 |
| 31 Dec 2009 | CNY | 8.18 | 8.58 | 8.13 | 8.45 | 8.45 | +0.27 (+3.30%) | 8,177,789 |
| 30 Dec 2009 | CNY | 8.23 | 8.27 | 8.1 | 8.18 | 8.18 | -0.05 (-0.61%) | 2,914,582 |
| 29 Dec 2009 | CNY | 8.23 | 8.27 | 8.06 | 8.23 | 8.23 | +0.04 (+0.49%) | 4,031,441 |
| 28 Dec 2009 | CNY | 8.18 | 8.25 | 7.95 | 8.19 | 8.19 | +0.23 (+2.89%) | 4,715,977 |
| 25 Dec 2009 | CNY | 7.95 | 7.99 | 7.78 | 7.96 | 7.96 | +0.12 (+1.53%) | 2,532,049 |
| 23 Dec 2009 | CNY | 7.53 | 8.21 | 7.5 | 7.84 | 7.84 | -0.05 (-0.63%) | 7,332,684 |
| 16 Dec 2009 | CNY | 8.2 | 8.21 | 7.8 | 7.89 | 7.89 | -0.31 (-3.78%) | 5,870,687 |
| 15 Dec 2009 | CNY | 8.13 | 8.23 | 8.1 | 8.2 | 8.2 | +0.07 (+0.86%) | 3,574,549 |
| 14 Dec 2009 | CNY | 8.13 | 8.16 | 7.83 | 8.13 | 8.13 | -0.02 (-0.25%) | 3,090,185 |
| 11 Dec 2009 | CNY | 8.19 | 8.26 | 8.08 | 8.15 | 8.15 | +0.12 (+1.49%) | 2,474,262 |
| 9 Dec 2009 | CNY | 8.25 | 8.25 | 7.96 | 8.03 | 8.03 | -0.22 (-2.67%) | 3,246,375 |
| 7 Dec 2009 | CNY | 8.18 | 8.26 | 7.94 | 8.25 | 8.25 | +0.38 (+4.83%) | 4,575,567 |
| 4 Dec 2009 | CNY | 8.13 | 8.19 | 7.75 | 7.87 | 7.87 | -0.42 (-5.07%) | 5,403,576 |
| 2 Dec 2009 | CNY | 8.25 | 8.48 | 8.23 | 8.29 | 8.29 | +0.06 (+0.73%) | 4,966,202 |
| 1 Dec 2009 | CNY | 8.14 | 8.47 | 8.02 | 8.23 | 8.23 | +0.11 (+1.35%) | 6,074,385 |
