| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2010 | CNY | 7.3333 | 7.3333 | 6.75 | 7.05 | 7.05 | -0.4 (-5.37%) | 9,849,026 |
| 29 Jan 2010 | CNY | 7.4917 | 7.5833 | 7.4 | 7.45 | 7.45 | -0.067 (-0.89%) | 4,663,628 |
| 28 Jan 2010 | CNY | 7.5 | 7.55 | 7.3667 | 7.5167 | 7.5167 | +0.067 (+0.90%) | 3,517,830 |
| 27 Jan 2010 | CNY | 7.5 | 7.6167 | 7.3667 | 7.45 | 7.45 | -0.05 (-0.67%) | 4,480,885 |
| 26 Jan 2010 | CNY | 8 | 8.0667 | 7.35 | 7.5 | 7.5 | -0.483 (-6.05%) | 8,708,733 |
| 25 Jan 2010 | CNY | 7.9 | 8.125 | 7.8833 | 7.9833 | 7.9833 | +0.025 (+0.31%) | 7,178,478 |
| 22 Jan 2010 | CNY | 7.8583 | 8.1917 | 7.8167 | 7.9583 | 7.9583 | -0.008 (-0.11%) | 14,801,926 |
| 21 Jan 2010 | CNY | 7.8833 | 8.0417 | 7.8 | 7.9667 | 7.9667 | +0.133 (+1.70%) | 6,687,049 |
| 20 Jan 2010 | CNY | 8.35 | 8.3917 | 7.8167 | 7.8333 | 7.8333 | -0.5 (-6.00%) | 13,234,812 |
| 19 Jan 2010 | CNY | 8.55 | 8.575 | 8.3167 | 8.3333 | 8.3333 | -0.158 (-1.87%) | 13,585,682 |
| 18 Jan 2010 | CNY | 8.3417 | 8.5417 | 8.3333 | 8.4917 | 8.4917 | +0.15 (+1.80%) | 11,063,210 |
| 15 Jan 2010 | CNY | 8.2917 | 8.525 | 8.2917 | 8.3417 | 8.3417 | +0.092 (+1.11%) | 12,746,078 |
| 14 Jan 2010 | CNY | 8.225 | 8.3583 | 8.15 | 8.25 | 8.25 | +0.067 (+0.82%) | 10,073,619 |
| 13 Jan 2010 | CNY | 8.2333 | 8.4667 | 8.1333 | 8.1833 | 8.1833 | -0.283 (-3.35%) | 14,519,068 |
| 12 Jan 2010 | CNY | 8.0917 | 8.5333 | 8.025 | 8.4667 | 8.4667 | +0.308 (+3.78%) | 17,615,485 |
| 11 Jan 2010 | CNY | 8.125 | 8.1583 | 7.9167 | 8.1583 | 8.1583 | +0.092 (+1.14%) | 11,517,016 |
| 8 Jan 2010 | CNY | 7.8083 | 8.0833 | 7.8 | 8.0667 | 8.0667 | +0.217 (+2.76%) | 8,549,894 |
| 7 Jan 2010 | CNY | 7.95 | 8.125 | 7.8 | 7.85 | 7.85 | -0.167 (-2.08%) | 9,554,560 |
| 6 Jan 2010 | CNY | 7.875 | 8.1167 | 7.7917 | 8.0167 | 8.0167 | +0.133 (+1.69%) | 10,286,307 |
| 5 Jan 2010 | CNY | 8 | 8.0417 | 7.75 | 7.8833 | 7.8833 | -0.125 (-1.56%) | 9,112,526 |
| 4 Jan 2010 | CNY | 8.1917 | 8.2083 | 8 | 8.0083 | 8.0083 | -0.125 (-1.54%) | 7,500,942 |
| 31 Dec 2009 | CNY | 8.1 | 8.2083 | 8.0333 | 8.1333 | 8.1333 | -0.05 (-0.61%) | 9,708,770 |
| 30 Dec 2009 | CNY | 7.975 | 8.2 | 7.85 | 8.1833 | 8.1833 | +0.225 (+2.83%) | 14,493,732 |
| 29 Dec 2009 | CNY | 8.0667 | 8.0667 | 7.775 | 7.9583 | 7.9583 | -0.108 (-1.34%) | 12,542,223 |
| 28 Dec 2009 | CNY | 7.9417 | 8.15 | 7.9333 | 8.0667 | 8.0667 | +0.125 (+1.57%) | 10,017,850 |
| 25 Dec 2009 | CNY | 7.9167 | 8.025 | 7.775 | 7.9417 | 7.9417 | +0.025 (+0.32%) | 8,422,237 |
| 24 Dec 2009 | CNY | 7.6 | 7.95 | 7.5833 | 7.9167 | 7.9167 | +0.283 (+3.71%) | 10,987,314 |
| 23 Dec 2009 | CNY | 7.5417 | 7.7083 | 7.5 | 7.6333 | 7.6333 | +0.075 (+0.99%) | 7,499,995 |
| 22 Dec 2009 | CNY | 7.9833 | 7.9833 | 7.5083 | 7.5583 | 7.5583 | -0.5 (-6.20%) | 10,106,827 |
| 21 Dec 2009 | CNY | 8 | 8.1 | 7.6833 | 8.0583 | 8.0583 | +0.033 (+0.41%) | 13,010,786 |
