| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2010 | CNY | 6.2521 | 6.3497 | 6.0712 | 6.0879 | 6.0879 | -0.164 (-2.63%) | 20,278,765 |
| 1 Mar 2010 | CNY | 6.2235 | 6.3877 | 6.0712 | 6.2521 | 6.2521 | +0.009 (+0.15%) | 22,636,820 |
| 26 Feb 2010 | CNY | 6.283 | 6.3877 | 6.1878 | 6.2426 | 6.2426 | -0.026 (-0.42%) | 18,708,970 |
| 25 Feb 2010 | CNY | 6.0879 | 6.5829 | 6.0855 | 6.2687 | 6.2687 | +0.186 (+3.05%) | 31,217,332 |
| 24 Feb 2010 | CNY | 5.9355 | 6.1164 | 5.8903 | 6.0831 | 6.0831 | +0.038 (+0.63%) | 20,373,726 |
| 23 Feb 2010 | CNY | 5.8784 | 6.1712 | 5.6785 | 6.045 | 6.045 | +0.126 (+2.13%) | 32,746,790 |
| 22 Feb 2010 | CNY | 5.8784 | 6.0926 | 5.7166 | 5.9189 | 5.9189 | +0.243 (+4.28%) | 29,773,591 |
| 12 Feb 2010 | CNY | 5.4762 | 5.6857 | 5.4262 | 5.6761 | 5.6761 | +0.202 (+3.70%) | 16,680,337 |
| 11 Feb 2010 | CNY | 5.6404 | 5.6404 | 5.4167 | 5.4738 | 5.4738 | -0.245 (-4.29%) | 27,999,587 |
| 10 Feb 2010 | CNY | 5.7095 | 5.8094 | 5.5524 | 5.719 | 5.719 | +0.038 (+0.67%) | 8,373,783 |
| 9 Feb 2010 | CNY | 5.6642 | 5.9022 | 5.6595 | 5.6809 | 5.6809 | -0.138 (-2.37%) | 7,815,362 |
| 8 Feb 2010 | CNY | 6.0569 | 6.0879 | 5.7808 | 5.8189 | 5.8189 | -0.359 (-5.82%) | 10,870,917 |
| 5 Feb 2010 | CNY | 6.0688 | 6.5638 | 5.9236 | 6.1783 | 6.1783 | -0.114 (-1.81%) | 22,266,641 |
| 4 Feb 2010 | CNY | 6.1283 | 6.4972 | 6.0807 | 6.2925 | 6.2925 | +0.276 (+4.59%) | 33,337,985 |
| 3 Feb 2010 | CNY | 5.5928 | 6.0165 | 5.45 | 6.0165 | 6.0165 | +0.547 (+10.01%) | 21,405,270 |
| 2 Feb 2010 | CNY | 5.5333 | 5.6619 | 5.431 | 5.4691 | 5.4691 | -0.062 (-1.12%) | 4,629,068 |
| 1 Feb 2010 | CNY | 5.7547 | 5.7951 | 5.4857 | 5.531 | 5.531 | -0.228 (-3.97%) | 6,326,662 |
| 29 Jan 2010 | CNY | 5.7761 | 5.9308 | 5.7118 | 5.7594 | 5.7594 | -0.088 (-1.51%) | 7,530,480 |
| 28 Jan 2010 | CNY | 5.6999 | 5.9094 | 5.5952 | 5.8475 | 5.8475 | +0.162 (+2.85%) | 7,667,459 |
| 27 Jan 2010 | CNY | 5.6381 | 5.7547 | 5.5238 | 5.6857 | 5.6857 | +0.048 (+0.84%) | 6,019,089 |
| 26 Jan 2010 | CNY | 5.9022 | 5.9141 | 5.5738 | 5.6381 | 5.6381 | -0.174 (-2.99%) | 5,998,501 |
| 25 Jan 2010 | CNY | 5.9141 | 6.045 | 5.7951 | 5.8118 | 5.8118 | -0.09 (-1.53%) | 5,577,059 |
| 22 Jan 2010 | CNY | 6.2211 | 6.2211 | 5.7166 | 5.9022 | 5.9022 | -0.321 (-5.16%) | 9,978,033 |
| 21 Jan 2010 | CNY | 6.1474 | 6.3306 | 6.145 | 6.2235 | 6.2235 | +0.081 (+1.32%) | 7,284,674 |
| 20 Jan 2010 | CNY | 6.4972 | 6.59 | 6.0688 | 6.1426 | 6.1426 | -0.355 (-5.46%) | 17,956,426 |
| 19 Jan 2010 | CNY | 6.6614 | 6.6876 | 6.4972 | 6.4972 | 6.4972 | -0.157 (-2.36%) | 15,815,185 |
| 18 Jan 2010 | CNY | 6.6876 | 6.6876 | 6.521 | 6.6543 | 6.6543 | -0.062 (-0.92%) | 13,773,526 |
| 15 Jan 2010 | CNY | 6.7828 | 6.9399 | 6.6686 | 6.7162 | 6.7162 | +0.017 (+0.25%) | 14,977,764 |
| 14 Jan 2010 | CNY | 6.6971 | 6.7352 | 6.4734 | 6.6995 | 6.6995 | -0.036 (-0.53%) | 19,964,470 |
| 13 Jan 2010 | CNY | 6.402 | 6.9494 | 6.3425 | 6.7352 | 6.7352 | +0.264 (+4.08%) | 30,942,534 |
