| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2010 | CNY | 3.9604 | 4.1581 | 3.9417 | 4.1314 | 4.1314 | +0.178 (+4.51%) | 23,027,560 |
| 12 Mar 2010 | CNY | 3.9996 | 4.1296 | 3.9533 | 3.9533 | 3.9533 | -0.046 (-1.16%) | 19,695,096 |
| 11 Mar 2010 | CNY | 3.8892 | 4.005 | 3.8572 | 3.9996 | 3.9996 | +0.1 (+2.56%) | 12,717,348 |
| 10 Mar 2010 | CNY | 3.9622 | 3.9622 | 3.8313 | 3.8999 | 3.8999 | -0.047 (-1.20%) | 7,825,818 |
| 9 Mar 2010 | CNY | 3.891 | 3.9756 | 3.8563 | 3.9471 | 3.9471 | +0.057 (+1.47%) | 14,535,952 |
| 8 Mar 2010 | CNY | 3.7833 | 3.8901 | 3.7432 | 3.8901 | 3.8901 | +0.125 (+3.31%) | 8,985,203 |
| 5 Mar 2010 | CNY | 3.7138 | 3.7904 | 3.6506 | 3.7654 | 3.7654 | +0.085 (+2.30%) | 7,264,062 |
| 4 Mar 2010 | CNY | 3.7815 | 3.8625 | 3.6773 | 3.6809 | 3.6809 | -0.099 (-2.61%) | 9,835,822 |
| 3 Mar 2010 | CNY | 3.8954 | 3.8954 | 3.769 | 3.7797 | 3.7797 | -0.128 (-3.28%) | 15,497,782 |
| 2 Mar 2010 | CNY | 3.9266 | 3.9765 | 3.8732 | 3.9079 | 3.9079 | -0.026 (-0.66%) | 10,202,966 |
| 1 Mar 2010 | CNY | 3.9177 | 3.9444 | 3.8287 | 3.9337 | 3.9337 | +0.038 (+0.98%) | 11,829,957 |
| 26 Feb 2010 | CNY | 3.9177 | 3.9444 | 3.8385 | 3.8954 | 3.8954 | -0.021 (-0.52%) | 11,820,411 |
| 25 Feb 2010 | CNY | 3.8732 | 4.094 | 3.8652 | 3.9159 | 3.9159 | +0.052 (+1.36%) | 23,264,794 |
| 24 Feb 2010 | CNY | 3.7129 | 3.9168 | 3.6987 | 3.8634 | 3.8634 | +0.179 (+4.86%) | 15,394,040 |
| 23 Feb 2010 | CNY | 3.631 | 3.6898 | 3.5705 | 3.6844 | 3.6844 | +0.069 (+1.92%) | 7,018,674 |
| 22 Feb 2010 | CNY | 3.6951 | 3.7094 | 3.6105 | 3.615 | 3.615 | -0.094 (-2.54%) | 6,182,924 |
| 12 Feb 2010 | CNY | 3.5883 | 3.7637 | 3.5794 | 3.7094 | 3.7094 | +0.059 (+1.61%) | 7,978,246 |
| 11 Feb 2010 | CNY | 3.5437 | 3.6835 | 3.501 | 3.6506 | 3.6506 | +0.091 (+2.55%) | 11,109,326 |
| 10 Feb 2010 | CNY | 3.4725 | 3.5838 | 3.4378 | 3.5598 | 3.5598 | +0.123 (+3.58%) | 6,874,534 |
| 9 Feb 2010 | CNY | 3.4734 | 3.4974 | 3.4173 | 3.4369 | 3.4369 | -0.062 (-1.78%) | 3,596,091 |
| 8 Feb 2010 | CNY | 3.4725 | 3.5518 | 3.4111 | 3.4992 | 3.4992 | -0.009 (-0.25%) | 7,114,261 |
| 5 Feb 2010 | CNY | 3.3345 | 3.5161 | 3.3318 | 3.5081 | 3.5081 | +0.114 (+3.36%) | 10,721,899 |
| 4 Feb 2010 | CNY | 3.3924 | 3.4636 | 3.3479 | 3.3942 | 3.3942 | -0.051 (-1.47%) | 6,142,896 |
| 3 Feb 2010 | CNY | 3.4903 | 3.4903 | 3.3033 | 3.4449 | 3.4449 | -0.072 (-2.05%) | 8,905,563 |
| 2 Feb 2010 | CNY | 3.4431 | 3.574 | 3.3933 | 3.517 | 3.517 | +0.088 (+2.57%) | 11,755,641 |
| 1 Feb 2010 | CNY | 3.3835 | 3.5437 | 3.2944 | 3.4289 | 3.4289 | -0.063 (-1.81%) | 34,379,377 |
| 29 Jan 2010 | CNY | 3.4458 | 3.5972 | 3.4057 | 3.4921 | 3.4921 | +0.002 (+0.05%) | 5,118,689 |
| 28 Jan 2010 | CNY | 3.4734 | 3.5357 | 3.3479 | 3.4903 | 3.4903 | -0.002 (-0.05%) | 8,053,876 |
| 27 Jan 2010 | CNY | 3.5972 | 3.6141 | 3.4841 | 3.4921 | 3.4921 | -0.105 (-2.92%) | 4,998,730 |
| 26 Jan 2010 | CNY | 3.6782 | 3.7841 | 3.5624 | 3.5972 | 3.5972 | -0.044 (-1.22%) | 6,886,394 |
