| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2010 | CNY | 6.605 | 6.775 | 6.325 | 6.35 | 6.35 | -0.275 (-4.15%) | 5,582,768 |
| 1 Feb 2010 | CNY | 6.26 | 6.74 | 6.26 | 6.625 | 6.625 | +0.225 (+3.52%) | 11,030,320 |
| 29 Jan 2010 | CNY | 6.13 | 6.415 | 6.075 | 6.4 | 6.4 | +0.295 (+4.83%) | 3,891,374 |
| 28 Jan 2010 | CNY | 6.015 | 6.14 | 6.015 | 6.105 | 6.105 | 0.0 (0.0%) | 1,122,312 |
| 27 Jan 2010 | CNY | 6.03 | 6.19 | 6.025 | 6.105 | 6.105 | -0.005 (-0.08%) | 1,544,186 |
| 26 Jan 2010 | CNY | 6.365 | 6.365 | 6.09 | 6.11 | 6.11 | -0.17 (-2.71%) | 1,983,820 |
| 25 Jan 2010 | CNY | 6.36 | 6.4 | 6.265 | 6.28 | 6.28 | -0.09 (-1.41%) | 1,502,408 |
| 22 Jan 2010 | CNY | 6.5 | 6.57 | 6.205 | 6.37 | 6.37 | -0.225 (-3.41%) | 3,982,460 |
| 21 Jan 2010 | CNY | 6.55 | 6.69 | 6.525 | 6.595 | 6.595 | -0.06 (-0.90%) | 3,087,240 |
| 20 Jan 2010 | CNY | 7.04 | 7.045 | 6.65 | 6.655 | 6.655 | -0.32 (-4.59%) | 6,182,830 |
| 19 Jan 2010 | CNY | 6.955 | 7.15 | 6.955 | 6.975 | 6.975 | +0.02 (+0.29%) | 6,882,386 |
| 18 Jan 2010 | CNY | 6.95 | 7 | 6.85 | 6.955 | 6.955 | +0.015 (+0.22%) | 4,882,126 |
| 15 Jan 2010 | CNY | 6.805 | 6.95 | 6.805 | 6.94 | 6.94 | +0.11 (+1.61%) | 5,488,046 |
| 14 Jan 2010 | CNY | 6.695 | 6.85 | 6.675 | 6.83 | 6.83 | +0.135 (+2.02%) | 4,070,772 |
| 13 Jan 2010 | CNY | 6.75 | 6.875 | 6.655 | 6.695 | 6.695 | -0.255 (-3.67%) | 5,321,304 |
| 12 Jan 2010 | CNY | 6.77 | 6.95 | 6.705 | 6.95 | 6.95 | +0.15 (+2.21%) | 5,672,680 |
| 11 Jan 2010 | CNY | 6.625 | 6.8 | 6.6 | 6.8 | 6.8 | +0.19 (+2.87%) | 5,160,460 |
| 8 Jan 2010 | CNY | 6.6 | 6.65 | 6.4 | 6.61 | 6.61 | -0.12 (-1.78%) | 7,279,880 |
| 7 Jan 2010 | CNY | 7.07 | 7.245 | 6.715 | 6.73 | 6.73 | -0.27 (-3.86%) | 12,254,912 |
| 6 Jan 2010 | CNY | 6.925 | 7.245 | 6.875 | 7 | 7 | +0.025 (+0.36%) | 12,958,818 |
| 5 Jan 2010 | CNY | 6.8 | 6.99 | 6.7 | 6.975 | 6.975 | +0.205 (+3.03%) | 7,158,546 |
| 4 Jan 2010 | CNY | 6.705 | 6.84 | 6.65 | 6.77 | 6.77 | +0.075 (+1.12%) | 4,363,490 |
| 31 Dec 2009 | CNY | 6.69 | 6.75 | 6.575 | 6.695 | 6.695 | +0.045 (+0.68%) | 3,604,796 |
| 30 Dec 2009 | CNY | 6.625 | 6.695 | 6.55 | 6.65 | 6.65 | -0.01 (-0.15%) | 3,323,708 |
| 29 Dec 2009 | CNY | 6.65 | 6.675 | 6.535 | 6.66 | 6.66 | +0.06 (+0.91%) | 2,921,180 |
| 28 Dec 2009 | CNY | 6.47 | 6.665 | 6.45 | 6.6 | 6.6 | +0.165 (+2.56%) | 3,311,074 |
| 25 Dec 2009 | CNY | 6.455 | 6.485 | 6.37 | 6.435 | 6.435 | -0.02 (-0.31%) | 2,066,780 |
| 24 Dec 2009 | CNY | 6.08 | 6.55 | 6.08 | 6.455 | 6.455 | +0.245 (+3.95%) | 3,959,556 |
| 23 Dec 2009 | CNY | 6.15 | 6.25 | 6.065 | 6.21 | 6.21 | +0.105 (+1.72%) | 1,812,154 |
| 22 Dec 2009 | CNY | 6.44 | 6.475 | 6.06 | 6.105 | 6.105 | -0.345 (-5.35%) | 3,206,404 |
