| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2010 | CNY | 8.0033 | 8.08 | 7.7667 | 7.78 | 7.78 | -0.303 (-3.75%) | 6,718,521 |
| 26 Jan 2010 | CNY | 7.9633 | 8.2533 | 7.8333 | 8.0833 | 8.0833 | +0.07 (+0.87%) | 9,108,906 |
| 25 Jan 2010 | CNY | 8.1933 | 8.4667 | 8 | 8.0133 | 8.0133 | -0.307 (-3.69%) | 7,754,769 |
| 22 Jan 2010 | CNY | 8.6 | 8.7333 | 8.1267 | 8.32 | 8.32 | -0.467 (-5.31%) | 16,218,591 |
| 21 Jan 2010 | CNY | 8.5 | 8.9667 | 8.3833 | 8.7867 | 8.7867 | +0.153 (+1.78%) | 29,569,206 |
| 20 Jan 2010 | CNY | 8.2267 | 8.86 | 8.0033 | 8.6333 | 8.6333 | +0.407 (+4.94%) | 26,687,079 |
| 19 Jan 2010 | CNY | 8.3833 | 8.4 | 8.17 | 8.2267 | 8.2267 | -0.123 (-1.48%) | 6,028,860 |
| 18 Jan 2010 | CNY | 8.2967 | 8.3767 | 8.1333 | 8.35 | 8.35 | +0.057 (+0.68%) | 7,698,348 |
| 15 Jan 2010 | CNY | 8.2367 | 8.3533 | 8.1467 | 8.2933 | 8.2933 | +0.163 (+2.01%) | 10,952,226 |
| 14 Jan 2010 | CNY | 7.8133 | 8.1533 | 7.8133 | 8.13 | 8.13 | +0.32 (+4.10%) | 9,477,189 |
| 13 Jan 2010 | CNY | 7.7667 | 8 | 7.7033 | 7.81 | 7.81 | -0.157 (-1.97%) | 5,120,769 |
| 12 Jan 2010 | CNY | 7.8033 | 7.9667 | 7.67 | 7.9667 | 7.9667 | +0.167 (+2.14%) | 5,987,286 |
| 11 Jan 2010 | CNY | 8.0333 | 8.06 | 7.77 | 7.8 | 7.8 | -0.12 (-1.52%) | 5,077,704 |
| 8 Jan 2010 | CNY | 7.8833 | 7.9333 | 7.7533 | 7.92 | 7.92 | 0.0 (0.0%) | 4,311,927 |
| 7 Jan 2010 | CNY | 8.2167 | 8.2467 | 7.9167 | 7.92 | 7.92 | -0.3 (-3.65%) | 6,646,248 |
| 6 Jan 2010 | CNY | 8.06 | 8.2967 | 7.99 | 8.22 | 8.22 | +0.153 (+1.90%) | 9,175,032 |
| 5 Jan 2010 | CNY | 8.1233 | 8.15 | 7.8833 | 8.0667 | 8.0667 | -0.047 (-0.57%) | 6,176,826 |
| 4 Jan 2010 | CNY | 8.14 | 8.2033 | 8.1 | 8.1133 | 8.1133 | -0.013 (-0.16%) | 4,657,026 |
| 31 Dec 2009 | CNY | 8.1 | 8.15 | 8.04 | 8.1267 | 8.1267 | +0.023 (+0.29%) | 4,109,352 |
| 30 Dec 2009 | CNY | 8.2167 | 8.2467 | 8.0367 | 8.1033 | 8.1033 | -0.047 (-0.57%) | 5,405,640 |
| 29 Dec 2009 | CNY | 8.03 | 8.1533 | 7.9333 | 8.15 | 8.15 | +0.137 (+1.71%) | 5,411,757 |
| 28 Dec 2009 | CNY | 7.9233 | 8.0667 | 7.9233 | 8.0133 | 8.0133 | +0.13 (+1.65%) | 4,251,324 |
| 25 Dec 2009 | CNY | 7.95 | 7.9867 | 7.8533 | 7.8833 | 7.8833 | -0.067 (-0.84%) | 4,287,285 |
| 24 Dec 2009 | CNY | 7.7333 | 7.9567 | 7.68 | 7.95 | 7.95 | +0.267 (+3.47%) | 5,317,728 |
| 23 Dec 2009 | CNY | 7.6667 | 7.73 | 7.5667 | 7.6833 | 7.6833 | +0.077 (+1.01%) | 3,790,572 |
| 22 Dec 2009 | CNY | 8.0833 | 8.0867 | 7.5167 | 7.6067 | 7.6067 | -0.447 (-5.55%) | 6,979,773 |
| 21 Dec 2009 | CNY | 8.0067 | 8.0967 | 7.9267 | 8.0533 | 8.0533 | +0.02 (+0.25%) | 3,772,134 |
| 18 Dec 2009 | CNY | 8.32 | 8.32 | 8.0333 | 8.0333 | 8.0333 | -0.337 (-4.02%) | 5,500,644 |
| 17 Dec 2009 | CNY | 8.7833 | 8.8 | 8.3633 | 8.37 | 8.37 | -0.407 (-4.63%) | 7,361,298 |
| 16 Dec 2009 | CNY | 8.7967 | 8.9 | 8.71 | 8.7767 | 8.7767 | -0.03 (-0.34%) | 4,711,626 |
