| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2010 | CNY | 4.75 | 4.96 | 4.7 | 4.92 | 4.92 | +0.16 (+3.36%) | 20,025,806 |
| 5 Feb 2010 | CNY | 4.75 | 4.915 | 4.655 | 4.76 | 4.76 | -0.13 (-2.66%) | 23,002,836 |
| 4 Feb 2010 | CNY | 4.89 | 5.045 | 4.855 | 4.89 | 4.89 | -0.03 (-0.61%) | 30,343,468 |
| 3 Feb 2010 | CNY | 4.76 | 4.92 | 4.64 | 4.92 | 4.92 | +0.16 (+3.36%) | 25,192,914 |
| 2 Feb 2010 | CNY | 4.625 | 4.995 | 4.6 | 4.76 | 4.76 | +0.165 (+3.59%) | 32,576,094 |
| 1 Feb 2010 | CNY | 4.785 | 4.785 | 4.5 | 4.595 | 4.595 | -0.25 (-5.16%) | 21,746,888 |
| 29 Jan 2010 | CNY | 4.865 | 4.94 | 4.8 | 4.845 | 4.845 | -0.015 (-0.31%) | 19,031,986 |
| 28 Jan 2010 | CNY | 4.745 | 4.895 | 4.7 | 4.86 | 4.86 | +0.125 (+2.64%) | 28,772,980 |
| 27 Jan 2010 | CNY | 4.7 | 4.85 | 4.62 | 4.735 | 4.735 | +0.085 (+1.83%) | 25,751,988 |
| 26 Jan 2010 | CNY | 4.825 | 4.865 | 4.56 | 4.65 | 4.65 | -0.105 (-2.21%) | 20,776,406 |
| 25 Jan 2010 | CNY | 4.74 | 4.845 | 4.66 | 4.755 | 4.755 | -0.01 (-0.21%) | 13,518,166 |
| 22 Jan 2010 | CNY | 4.905 | 5.06 | 4.635 | 4.765 | 4.765 | -0.225 (-4.51%) | 29,389,204 |
| 21 Jan 2010 | CNY | 4.95 | 5.075 | 4.85 | 4.99 | 4.99 | +0.065 (+1.32%) | 25,723,032 |
| 20 Jan 2010 | CNY | 5.1 | 5.175 | 4.84 | 4.925 | 4.925 | -0.185 (-3.62%) | 39,699,140 |
| 19 Jan 2010 | CNY | 5.18 | 5.275 | 5.08 | 5.11 | 5.11 | +0.03 (+0.59%) | 34,636,248 |
| 18 Jan 2010 | CNY | 5.02 | 5.145 | 4.875 | 5.08 | 5.08 | +0.025 (+0.49%) | 43,001,492 |
| 15 Jan 2010 | CNY | 5.095 | 5.175 | 5.05 | 5.055 | 5.055 | +0.01 (+0.20%) | 36,552,468 |
| 14 Jan 2010 | CNY | 5 | 5.14 | 4.93 | 5.045 | 5.045 | +0.045 (+0.90%) | 45,474,684 |
| 13 Jan 2010 | CNY | 4.925 | 5.14 | 4.9 | 5 | 5 | -0.045 (-0.89%) | 43,186,982 |
| 12 Jan 2010 | CNY | 4.9 | 5.09 | 4.89 | 5.045 | 5.045 | +0.045 (+0.90%) | 48,456,338 |
| 11 Jan 2010 | CNY | 4.655 | 5.105 | 4.655 | 5 | 5 | +0.36 (+7.76%) | 110,003,876 |
| 8 Jan 2010 | CNY | 4.43 | 4.665 | 4.425 | 4.64 | 4.64 | +0.19 (+4.27%) | 29,214,628 |
| 7 Jan 2010 | CNY | 4.57 | 4.625 | 4.415 | 4.45 | 4.45 | -0.11 (-2.41%) | 27,094,182 |
| 6 Jan 2010 | CNY | 4.655 | 4.735 | 4.555 | 4.56 | 4.56 | -0.11 (-2.36%) | 23,821,238 |
| 5 Jan 2010 | CNY | 4.605 | 4.765 | 4.605 | 4.67 | 4.67 | +0.07 (+1.52%) | 35,978,186 |
| 4 Jan 2010 | CNY | 4.605 | 4.7 | 4.51 | 4.6 | 4.6 | -0.005 (-0.11%) | 29,483,644 |
| 31 Dec 2009 | CNY | 4.45 | 4.66 | 4.395 | 4.605 | 4.605 | +0.13 (+2.91%) | 30,818,850 |
| 30 Dec 2009 | CNY | 4.47 | 4.5 | 4.38 | 4.475 | 4.475 | -0.025 (-0.56%) | 17,073,456 |
| 29 Dec 2009 | CNY | 4.55 | 4.55 | 4.405 | 4.5 | 4.5 | -0.02 (-0.44%) | 21,324,426 |
| 28 Dec 2009 | CNY | 4.35 | 4.54 | 4.34 | 4.52 | 4.52 | +0.17 (+3.91%) | 29,028,406 |
