| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2010 | CNY | 4.18 | 4.21 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 4,632,634 |
| 8 Feb 2010 | CNY | 4.2 | 4.24 | 4.15 | 4.19 | 4.19 | -0.04 (-0.95%) | 4,283,546 |
| 5 Feb 2010 | CNY | 4.3 | 4.35 | 4.205 | 4.23 | 4.23 | -0.22 (-4.94%) | 10,763,284 |
| 4 Feb 2010 | CNY | 4.3 | 4.49 | 4.245 | 4.45 | 4.45 | +0.09 (+2.06%) | 17,719,472 |
| 3 Feb 2010 | CNY | 4.08 | 4.36 | 4.08 | 4.36 | 4.36 | +0.23 (+5.57%) | 16,798,716 |
| 1 Feb 2010 | CNY | 4.15 | 4.25 | 4.085 | 4.13 | 4.13 | -0.03 (-0.72%) | 9,042,326 |
| 29 Jan 2010 | CNY | 4.135 | 4.26 | 4.1 | 4.16 | 4.16 | +0.01 (+0.24%) | 8,926,632 |
| 28 Jan 2010 | CNY | 4.09 | 4.17 | 4.065 | 4.15 | 4.15 | +0.045 (+1.10%) | 6,408,324 |
| 27 Jan 2010 | CNY | 4.195 | 4.205 | 4.025 | 4.105 | 4.105 | -0.07 (-1.68%) | 8,818,886 |
| 26 Jan 2010 | CNY | 4.38 | 4.425 | 4.145 | 4.175 | 4.175 | -0.2 (-4.57%) | 10,083,358 |
| 25 Jan 2010 | CNY | 4.45 | 4.465 | 4.36 | 4.375 | 4.375 | -0.115 (-2.56%) | 7,694,082 |
| 22 Jan 2010 | CNY | 4.69 | 4.69 | 4.375 | 4.49 | 4.49 | -0.23 (-4.87%) | 15,039,332 |
| 21 Jan 2010 | CNY | 4.885 | 4.885 | 4.655 | 4.72 | 4.72 | -0.135 (-2.78%) | 13,098,836 |
| 20 Jan 2010 | CNY | 4.83 | 4.975 | 4.8 | 4.855 | 4.855 | +0.025 (+0.52%) | 31,036,508 |
| 19 Jan 2010 | CNY | 4.905 | 4.925 | 4.77 | 4.83 | 4.83 | -0.075 (-1.53%) | 17,799,566 |
| 18 Jan 2010 | CNY | 4.96 | 4.96 | 4.81 | 4.905 | 4.905 | 0.0 (0.0%) | 15,248,548 |
| 15 Jan 2010 | CNY | 4.79 | 4.945 | 4.735 | 4.905 | 4.905 | +0.16 (+3.37%) | 24,674,990 |
| 14 Jan 2010 | CNY | 4.615 | 4.765 | 4.6 | 4.745 | 4.745 | +0.1 (+2.15%) | 15,396,582 |
| 13 Jan 2010 | CNY | 4.745 | 4.765 | 4.63 | 4.645 | 4.645 | -0.185 (-3.83%) | 17,613,924 |
| 12 Jan 2010 | CNY | 4.665 | 4.845 | 4.665 | 4.83 | 4.83 | +0.175 (+3.76%) | 23,531,568 |
| 11 Jan 2010 | CNY | 4.715 | 4.785 | 4.635 | 4.655 | 4.655 | -0.09 (-1.90%) | 18,523,448 |
| 8 Jan 2010 | CNY | 4.77 | 4.8 | 4.59 | 4.745 | 4.745 | -0.04 (-0.84%) | 23,686,772 |
| 7 Jan 2010 | CNY | 4.975 | 5.04 | 4.695 | 4.785 | 4.785 | -0.23 (-4.59%) | 31,845,402 |
| 6 Jan 2010 | CNY | 5.15 | 5.15 | 5.015 | 5.015 | 5.015 | -0.13 (-2.53%) | 24,088,548 |
| 5 Jan 2010 | CNY | 5.225 | 5.27 | 5.055 | 5.145 | 5.145 | -0.1 (-1.91%) | 31,791,450 |
| 4 Jan 2010 | CNY | 5.39 | 5.39 | 5.225 | 5.245 | 5.245 | -0.065 (-1.22%) | 25,341,506 |
| 31 Dec 2009 | CNY | 5.275 | 5.54 | 5.235 | 5.31 | 5.31 | +0.04 (+0.76%) | 30,654,670 |
| 30 Dec 2009 | CNY | 5.33 | 5.37 | 5.2 | 5.27 | 5.27 | -0.105 (-1.95%) | 25,421,306 |
| 29 Dec 2009 | CNY | 5.325 | 5.425 | 5.19 | 5.375 | 5.375 | -0.025 (-0.46%) | 34,082,052 |
| 28 Dec 2009 | CNY | 5.2 | 5.45 | 5.16 | 5.4 | 5.4 | +0.2 (+3.85%) | 40,364,808 |
