| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2010 | CNY | 4.6926 | 4.7667 | 4.5444 | 4.563 | 4.563 | -0.126 (-2.69%) | 4,323,645 |
| 1 Feb 2010 | CNY | 4.6482 | 4.7148 | 4.5963 | 4.6889 | 4.6889 | +0.03 (+0.64%) | 3,412,570 |
| 29 Jan 2010 | CNY | 4.5519 | 4.6852 | 4.5407 | 4.6593 | 4.6593 | +0.078 (+1.70%) | 4,227,360 |
| 28 Jan 2010 | CNY | 4.5259 | 4.5926 | 4.4963 | 4.5815 | 4.5815 | +0.063 (+1.39%) | 3,613,385 |
| 27 Jan 2010 | CNY | 4.5926 | 4.6407 | 4.4444 | 4.5185 | 4.5185 | -0.044 (-0.98%) | 4,831,496 |
| 26 Jan 2010 | CNY | 4.9111 | 4.9556 | 4.5556 | 4.563 | 4.563 | -0.352 (-7.16%) | 5,986,404 |
| 25 Jan 2010 | CNY | 5.0741 | 5.1074 | 4.8926 | 4.9148 | 4.9148 | -0.152 (-3.00%) | 4,466,070 |
| 22 Jan 2010 | CNY | 5.2593 | 5.3185 | 5.0111 | 5.0667 | 5.0667 | -0.267 (-5.00%) | 6,641,900 |
| 21 Jan 2010 | CNY | 5.2556 | 5.3333 | 5.1556 | 5.3333 | 5.3333 | +0.078 (+1.48%) | 6,419,117 |
| 20 Jan 2010 | CNY | 5.3148 | 5.3889 | 5.1482 | 5.2556 | 5.2556 | -0.07 (-1.32%) | 9,859,922 |
| 19 Jan 2010 | CNY | 5.3148 | 5.4 | 5.2333 | 5.3259 | 5.3259 | +0.011 (+0.21%) | 6,284,220 |
| 18 Jan 2010 | CNY | 5.2667 | 5.4074 | 5.2296 | 5.3148 | 5.3148 | +0.033 (+0.63%) | 7,727,926 |
| 15 Jan 2010 | CNY | 5.1889 | 5.2926 | 5.1111 | 5.2815 | 5.2815 | +0.1 (+1.93%) | 7,789,670 |
| 14 Jan 2010 | CNY | 5.0519 | 5.2519 | 5.037 | 5.1815 | 5.1815 | +0.167 (+3.32%) | 10,106,313 |
| 13 Jan 2010 | CNY | 4.8704 | 5.0704 | 4.8667 | 5.0148 | 5.0148 | +0.033 (+0.67%) | 7,687,337 |
| 12 Jan 2010 | CNY | 4.8704 | 4.9926 | 4.7852 | 4.9815 | 4.9815 | +0.111 (+2.28%) | 6,498,111 |
| 11 Jan 2010 | CNY | 4.8519 | 4.9444 | 4.8407 | 4.8704 | 4.8704 | +0.004 (+0.08%) | 4,732,716 |
| 8 Jan 2010 | CNY | 4.8111 | 4.8778 | 4.7593 | 4.8667 | 4.8667 | +0.07 (+1.47%) | 3,260,144 |
| 7 Jan 2010 | CNY | 4.9593 | 4.9815 | 4.7519 | 4.7963 | 4.7963 | -0.163 (-3.29%) | 6,138,063 |
| 6 Jan 2010 | CNY | 5.0296 | 5.0556 | 4.9259 | 4.9593 | 4.9593 | -0.107 (-2.12%) | 5,750,389 |
| 5 Jan 2010 | CNY | 4.8778 | 5.0926 | 4.8482 | 5.0667 | 5.0667 | +0.196 (+4.03%) | 10,508,256 |
| 4 Jan 2010 | CNY | 4.8148 | 4.9222 | 4.7963 | 4.8704 | 4.8704 | +0.093 (+1.94%) | 7,058,688 |
| 31 Dec 2009 | CNY | 4.7926 | 4.8519 | 4.7519 | 4.7778 | 4.7778 | -0.015 (-0.31%) | 4,107,755 |
| 30 Dec 2009 | CNY | 4.8519 | 4.8889 | 4.7593 | 4.7926 | 4.7926 | -0.03 (-0.61%) | 5,494,656 |
| 29 Dec 2009 | CNY | 4.8148 | 4.8444 | 4.7444 | 4.8222 | 4.8222 | -0.004 (-0.08%) | 4,188,110 |
| 28 Dec 2009 | CNY | 4.737 | 4.8482 | 4.737 | 4.8259 | 4.8259 | +0.111 (+2.36%) | 5,606,398 |
| 25 Dec 2009 | CNY | 4.6333 | 4.7667 | 4.6333 | 4.7148 | 4.7148 | +0.037 (+0.79%) | 4,513,409 |
| 24 Dec 2009 | CNY | 4.5037 | 4.6852 | 4.4852 | 4.6778 | 4.6778 | +0.178 (+3.95%) | 6,243,809 |
| 23 Dec 2009 | CNY | 4.3741 | 4.5 | 4.3741 | 4.5 | 4.5 | +0.137 (+3.14%) | 3,313,234 |
| 22 Dec 2009 | CNY | 4.4778 | 4.5074 | 4.3482 | 4.363 | 4.363 | -0.111 (-2.48%) | 3,496,329 |
