| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2010 | CNY | 5.3097 | 5.4938 | 5.286 | 5.4543 | 5.4543 | +0.152 (+2.88%) | 3,624,147 |
| 5 Mar 2010 | CNY | 5.2571 | 5.3504 | 5.2571 | 5.3018 | 5.3018 | +0.058 (+1.10%) | 2,894,759 |
| 4 Mar 2010 | CNY | 5.4806 | 5.5516 | 5.2321 | 5.2439 | 5.2439 | -0.238 (-4.34%) | 4,271,386 |
| 3 Mar 2010 | CNY | 5.5845 | 5.5845 | 5.4583 | 5.4819 | 5.4819 | -0.092 (-1.65%) | 5,139,147 |
| 2 Mar 2010 | CNY | 5.5832 | 5.6134 | 5.5227 | 5.574 | 5.574 | -0.012 (-0.21%) | 4,422,254 |
| 1 Mar 2010 | CNY | 5.5437 | 5.6489 | 5.5437 | 5.5858 | 5.5858 | +0.095 (+1.72%) | 6,348,684 |
| 26 Feb 2010 | CNY | 5.5635 | 5.5884 | 5.3925 | 5.4911 | 5.4911 | +0.011 (+0.19%) | 5,256,492 |
| 25 Feb 2010 | CNY | 5.3991 | 5.5779 | 5.3978 | 5.4806 | 5.4806 | +0.1 (+1.86%) | 6,341,908 |
| 24 Feb 2010 | CNY | 5.1295 | 5.3833 | 5.1282 | 5.3807 | 5.3807 | +0.238 (+4.63%) | 6,441,336 |
| 23 Feb 2010 | CNY | 5.1598 | 5.1637 | 5.0335 | 5.1427 | 5.1427 | -0.024 (-0.46%) | 3,002,355 |
| 22 Feb 2010 | CNY | 5.211 | 5.2544 | 5.1598 | 5.1663 | 5.1663 | -0.074 (-1.41%) | 2,473,526 |
| 12 Feb 2010 | CNY | 5.1808 | 5.2466 | 5.1624 | 5.24 | 5.24 | +0.059 (+1.14%) | 2,861,305 |
| 11 Feb 2010 | CNY | 5.1808 | 5.2334 | 5.1059 | 5.1808 | 5.1808 | -0.004 (-0.08%) | 3,579,019 |
| 10 Feb 2010 | CNY | 5.0611 | 5.2005 | 5.023 | 5.1848 | 5.1848 | +0.166 (+3.30%) | 4,508,205 |
| 9 Feb 2010 | CNY | 5.027 | 5.027 | 4.9704 | 5.0191 | 5.0191 | -0.009 (-0.18%) | 2,107,740 |
| 8 Feb 2010 | CNY | 4.9586 | 5.0427 | 4.9402 | 5.0283 | 5.0283 | +0.067 (+1.35%) | 3,150,150 |
| 5 Feb 2010 | CNY | 4.8915 | 5.069 | 4.8271 | 4.9612 | 4.9612 | +0.021 (+0.43%) | 3,245,509 |
| 4 Feb 2010 | CNY | 4.9441 | 5.0125 | 4.8665 | 4.9402 | 4.9402 | -0.011 (-0.21%) | 2,420,215 |
| 3 Feb 2010 | CNY | 4.9717 | 5.002 | 4.7364 | 4.9507 | 4.9507 | -0.02 (-0.40%) | 3,702,159 |
| 2 Feb 2010 | CNY | 4.931 | 5.0099 | 4.931 | 4.9704 | 4.9704 | +0.039 (+0.80%) | 3,358,040 |
| 1 Feb 2010 | CNY | 5.0046 | 5.0454 | 4.8942 | 4.931 | 4.931 | -0.192 (-3.75%) | 4,303,852 |
| 29 Jan 2010 | CNY | 5.0769 | 5.2255 | 5.0756 | 5.1229 | 5.1229 | -0.03 (-0.59%) | 3,353,303 |
| 28 Jan 2010 | CNY | 5.2203 | 5.2203 | 5.0835 | 5.1532 | 5.1532 | -0.066 (-1.26%) | 3,930,454 |
| 27 Jan 2010 | CNY | 5.2992 | 5.3149 | 5.1545 | 5.2189 | 5.2189 | -0.034 (-0.65%) | 2,877,572 |
| 26 Jan 2010 | CNY | 5.2729 | 5.336 | 5.144 | 5.2531 | 5.2531 | +0.041 (+0.78%) | 3,620,481 |
| 25 Jan 2010 | CNY | 5.3373 | 5.3504 | 5.2045 | 5.2124 | 5.2124 | -0.163 (-3.03%) | 4,187,084 |
| 22 Jan 2010 | CNY | 5.5621 | 5.599 | 5.2913 | 5.3754 | 5.3754 | -0.278 (-4.91%) | 6,322,971 |
| 21 Jan 2010 | CNY | 5.6016 | 5.7449 | 5.6016 | 5.6529 | 5.6529 | +0.001 (+0.02%) | 3,016,477 |
| 20 Jan 2010 | CNY | 5.9829 | 5.9829 | 5.5529 | 5.6516 | 5.6516 | -0.329 (-5.50%) | 9,148,358 |
| 19 Jan 2010 | CNY | 6.096 | 6.0973 | 5.9606 | 5.9803 | 5.9803 | -0.116 (-1.90%) | 5,890,825 |
