| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2010 | CNY | 9.2186 | 9.2186 | 8.7546 | 8.9438 | 8.9438 | -0.336 (-3.62%) | 2,581,465 |
| 29 Jan 2010 | CNY | 9.1911 | 9.3956 | 9.0659 | 9.2796 | 9.2796 | -0.003 (-0.03%) | 4,575,074 |
| 28 Jan 2010 | CNY | 8.7607 | 9.3651 | 8.6477 | 9.2827 | 9.2827 | +0.522 (+5.96%) | 5,359,791 |
| 27 Jan 2010 | CNY | 8.7607 | 8.9683 | 8.7302 | 8.7607 | 8.7607 | -0.03 (-0.35%) | 2,884,269 |
| 26 Jan 2010 | CNY | 9.2186 | 9.301 | 8.6416 | 8.7912 | 8.7912 | -0.403 (-4.38%) | 3,652,327 |
| 25 Jan 2010 | CNY | 9.4292 | 9.4322 | 9.1575 | 9.1941 | 9.1941 | -0.266 (-2.81%) | 2,162,910 |
| 22 Jan 2010 | CNY | 9.4475 | 9.5482 | 9.0659 | 9.4597 | 9.4597 | -0.113 (-1.18%) | 4,827,290 |
| 21 Jan 2010 | CNY | 9.2491 | 9.5879 | 9.243 | 9.5727 | 9.5727 | +0.324 (+3.50%) | 4,696,971 |
| 20 Jan 2010 | CNY | 9.8596 | 9.8779 | 9.1606 | 9.2491 | 9.2491 | -0.632 (-6.40%) | 7,710,465 |
| 19 Jan 2010 | CNY | 10.1313 | 10.1313 | 9.768 | 9.881 | 9.881 | -0.25 (-2.47%) | 5,772,780 |
| 18 Jan 2010 | CNY | 10.0275 | 10.2259 | 9.8901 | 10.1313 | 10.1313 | +0.018 (+0.18%) | 6,814,325 |
| 15 Jan 2010 | CNY | 10.2808 | 10.3785 | 10.0672 | 10.1129 | 10.1129 | -0.293 (-2.82%) | 9,972,091 |
| 14 Jan 2010 | CNY | 10.2045 | 10.6838 | 10.0275 | 10.406 | 10.406 | +0.485 (+4.89%) | 19,549,693 |
| 12 Jan 2010 | CNY | 9.4963 | 10.2808 | 9.4689 | 9.9206 | 9.9206 | +0.369 (+3.87%) | 19,154,143 |
| 11 Jan 2010 | CNY | 9.0507 | 9.5757 | 8.9133 | 9.5513 | 9.5513 | +0.507 (+5.60%) | 10,342,849 |
| 8 Jan 2010 | CNY | 9.0049 | 9.0873 | 8.9225 | 9.0446 | 9.0446 | +0.064 (+0.71%) | 4,593,518 |
| 7 Jan 2010 | CNY | 9.3529 | 9.3773 | 8.9072 | 8.9805 | 8.9805 | -0.391 (-4.17%) | 7,979,268 |
| 6 Jan 2010 | CNY | 9.5086 | 9.6093 | 9.3193 | 9.3712 | 9.3712 | -0.137 (-1.45%) | 6,818,797 |
| 5 Jan 2010 | CNY | 9.6459 | 9.7039 | 9.3101 | 9.5086 | 9.5086 | -0.131 (-1.36%) | 5,860,498 |
| 4 Jan 2010 | CNY | 9.5421 | 9.7222 | 9.4719 | 9.6398 | 9.6398 | +0.137 (+1.45%) | 6,380,163 |
| 31 Dec 2009 | CNY | 9.4872 | 9.6734 | 9.4322 | 9.5024 | 9.5024 | +0.009 (+0.10%) | 5,482,012 |
| 30 Dec 2009 | CNY | 9.7436 | 9.9328 | 9.4628 | 9.4933 | 9.4933 | -0.369 (-3.74%) | 10,558,990 |
| 29 Dec 2009 | CNY | 9.5543 | 9.9145 | 9.42 | 9.8626 | 9.8626 | +0.324 (+3.39%) | 12,356,488 |
| 28 Dec 2009 | CNY | 9.3712 | 9.6673 | 9.3681 | 9.5391 | 9.5391 | +0.156 (+1.66%) | 8,570,264 |
| 25 Dec 2009 | CNY | 9.3101 | 9.5818 | 9.2857 | 9.3834 | 9.3834 | -0.202 (-2.10%) | 9,535,187 |
| 24 Dec 2009 | CNY | 9.2094 | 9.707 | 8.9713 | 9.5849 | 9.5849 | +0.247 (+2.65%) | 16,217,104 |
| 23 Dec 2009 | CNY | 8.7576 | 9.5513 | 8.7576 | 9.3376 | 9.3376 | +0.559 (+6.36%) | 16,856,500 |
| 22 Dec 2009 | CNY | 9.4292 | 9.4872 | 8.7302 | 8.779 | 8.779 | -0.739 (-7.76%) | 12,689,461 |
| 21 Dec 2009 | CNY | 9.301 | 9.6734 | 9.2796 | 9.5177 | 9.5177 | +0.143 (+1.53%) | 9,480,976 |
| 18 Dec 2009 | CNY | 9.7833 | 9.9206 | 9.1911 | 9.3742 | 9.3742 | -0.653 (-6.52%) | 12,994,217 |
