| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2010 | CNY | 4.4769 | 4.6462 | 4.4308 | 4.5462 | 4.5462 | +0.046 (+1.03%) | 7,423,443 |
| 28 Jan 2010 | CNY | 4.3539 | 4.5231 | 4.3539 | 4.5 | 4.5 | +0.092 (+2.09%) | 6,368,671 |
| 27 Jan 2010 | CNY | 4.4231 | 4.5 | 4.2923 | 4.4077 | 4.4077 | -0.054 (-1.21%) | 5,917,095 |
| 26 Jan 2010 | CNY | 4.7077 | 4.7077 | 4.4615 | 4.4615 | 4.4615 | -0.231 (-4.92%) | 9,741,616 |
| 25 Jan 2010 | CNY | 4.7231 | 4.8077 | 4.6077 | 4.6923 | 4.6923 | +0.015 (+0.33%) | 7,188,385 |
| 22 Jan 2010 | CNY | 4.7692 | 4.7923 | 4.6077 | 4.6769 | 4.6769 | -0.139 (-2.88%) | 9,767,890 |
| 21 Jan 2010 | CNY | 4.8539 | 4.9077 | 4.7615 | 4.8154 | 4.8154 | -0.054 (-1.10%) | 7,562,640 |
| 20 Jan 2010 | CNY | 5.0308 | 5.1077 | 4.8539 | 4.8692 | 4.8692 | -0.131 (-2.62%) | 15,593,193 |
| 19 Jan 2010 | CNY | 4.9154 | 5.1077 | 4.8846 | 5 | 5 | +0.085 (+1.72%) | 14,423,403 |
| 18 Jan 2010 | CNY | 4.7539 | 4.9231 | 4.7385 | 4.9154 | 4.9154 | +0.177 (+3.73%) | 11,901,935 |
| 15 Jan 2010 | CNY | 4.6846 | 4.7846 | 4.6769 | 4.7385 | 4.7385 | +0.038 (+0.82%) | 9,792,851 |
| 14 Jan 2010 | CNY | 4.6539 | 4.7231 | 4.6154 | 4.7 | 4.7 | +0.085 (+1.83%) | 7,168,164 |
| 13 Jan 2010 | CNY | 4.6539 | 4.7154 | 4.6154 | 4.6154 | 4.6154 | -0.146 (-3.07%) | 9,214,192 |
| 12 Jan 2010 | CNY | 4.6615 | 4.8 | 4.5 | 4.7615 | 4.7615 | +0.1 (+2.15%) | 15,920,360 |
| 11 Jan 2010 | CNY | 4.7231 | 4.7539 | 4.6 | 4.6615 | 4.6615 | -0.062 (-1.30%) | 11,490,038 |
| 8 Jan 2010 | CNY | 4.6539 | 4.7385 | 4.6154 | 4.7231 | 4.7231 | +0.046 (+0.99%) | 11,289,423 |
| 7 Jan 2010 | CNY | 4.6154 | 4.8077 | 4.6077 | 4.6769 | 4.6769 | +0.038 (+0.83%) | 16,078,826 |
| 6 Jan 2010 | CNY | 4.7077 | 4.7846 | 4.6154 | 4.6385 | 4.6385 | -0.092 (-1.95%) | 9,727,822 |
| 5 Jan 2010 | CNY | 4.7154 | 4.8077 | 4.7154 | 4.7308 | 4.7308 | +0.038 (+0.82%) | 9,592,628 |
| 4 Jan 2010 | CNY | 4.6923 | 4.7154 | 4.6385 | 4.6923 | 4.6923 | +0.031 (+0.66%) | 6,871,265 |
| 31 Dec 2009 | CNY | 4.6615 | 4.6846 | 4.6 | 4.6615 | 4.6615 | 0.0 (0.0%) | 5,559,736 |
| 30 Dec 2009 | CNY | 4.6615 | 4.7462 | 4.6154 | 4.6615 | 4.6615 | +0.008 (+0.16%) | 6,116,987 |
| 29 Dec 2009 | CNY | 4.6923 | 4.7308 | 4.5846 | 4.6539 | 4.6539 | -0.046 (-0.98%) | 8,802,396 |
| 28 Dec 2009 | CNY | 4.5154 | 4.7539 | 4.4846 | 4.7 | 4.7 | +0.169 (+3.73%) | 13,401,562 |
| 25 Dec 2009 | CNY | 4.5077 | 4.5846 | 4.4692 | 4.5308 | 4.5308 | +0.015 (+0.34%) | 6,887,671 |
| 24 Dec 2009 | CNY | 4.4154 | 4.5308 | 4.4077 | 4.5154 | 4.5154 | +0.177 (+4.08%) | 8,564,328 |
| 22 Dec 2009 | CNY | 4.5 | 4.5462 | 4.2923 | 4.3385 | 4.3385 | -0.162 (-3.59%) | 7,557,056 |
| 21 Dec 2009 | CNY | 4.4385 | 4.5231 | 4.3077 | 4.5 | 4.5 | +0.077 (+1.74%) | 6,451,936 |
| 18 Dec 2009 | CNY | 4.5539 | 4.5615 | 4.4154 | 4.4231 | 4.4231 | -0.223 (-4.80%) | 12,399,344 |
| 17 Dec 2009 | CNY | 4.8769 | 4.9 | 4.6462 | 4.6462 | 4.6462 | -0.246 (-5.03%) | 13,088,271 |
