| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2010 | CNY | 5.85 | 6.08 | 5.7 | 5.99 | 5.99 | +0.13 (+2.22%) | 12,443,561 |
| 22 Feb 2010 | CNY | 5.92 | 5.94 | 5.81 | 5.86 | 5.86 | -0.03 (-0.51%) | 7,087,173 |
| 12 Feb 2010 | CNY | 5.83 | 5.9 | 5.8 | 5.89 | 5.89 | +0.06 (+1.03%) | 7,974,141 |
| 11 Feb 2010 | CNY | 5.81 | 5.89 | 5.78 | 5.83 | 5.83 | +0.05 (+0.87%) | 8,202,813 |
| 10 Feb 2010 | CNY | 5.77 | 5.79 | 5.71 | 5.78 | 5.78 | +0.07 (+1.23%) | 5,680,165 |
| 9 Feb 2010 | CNY | 5.62 | 5.74 | 5.62 | 5.71 | 5.71 | +0.04 (+0.71%) | 4,592,384 |
| 8 Feb 2010 | CNY | 5.66 | 5.73 | 5.61 | 5.67 | 5.67 | +0.01 (+0.18%) | 3,838,910 |
| 5 Feb 2010 | CNY | 5.7 | 5.73 | 5.62 | 5.66 | 5.66 | -0.14 (-2.41%) | 7,235,914 |
| 4 Feb 2010 | CNY | 5.77 | 5.89 | 5.68 | 5.8 | 5.8 | +0.03 (+0.52%) | 11,647,740 |
| 3 Feb 2010 | CNY | 5.66 | 5.78 | 5.47 | 5.77 | 5.77 | +0.13 (+2.30%) | 11,434,625 |
| 2 Feb 2010 | CNY | 5.7 | 5.75 | 5.62 | 5.64 | 5.64 | -0.03 (-0.53%) | 7,700,050 |
| 1 Feb 2010 | CNY | 5.83 | 5.83 | 5.6 | 5.67 | 5.67 | -0.15 (-2.58%) | 8,762,833 |
| 29 Jan 2010 | CNY | 5.78 | 5.93 | 5.76 | 5.82 | 5.82 | +0.05 (+0.87%) | 11,386,328 |
| 28 Jan 2010 | CNY | 5.69 | 5.8 | 5.62 | 5.77 | 5.77 | +0.06 (+1.05%) | 9,583,801 |
| 27 Jan 2010 | CNY | 5.9 | 5.98 | 5.7 | 5.71 | 5.71 | -0.19 (-3.22%) | 17,086,828 |
| 26 Jan 2010 | CNY | 6.21 | 6.28 | 5.88 | 5.9 | 5.9 | -0.3 (-4.84%) | 12,855,146 |
| 25 Jan 2010 | CNY | 6.34 | 6.39 | 6.19 | 6.2 | 6.2 | -0.2 (-3.13%) | 12,549,070 |
| 22 Jan 2010 | CNY | 6.65 | 6.65 | 6.32 | 6.4 | 6.4 | -0.36 (-5.33%) | 28,445,190 |
| 21 Jan 2010 | CNY | 6.76 | 6.9 | 6.69 | 6.76 | 6.76 | +0.18 (+2.74%) | 36,100,876 |
| 20 Jan 2010 | CNY | 6.68 | 6.8 | 6.55 | 6.58 | 6.58 | -0.1 (-1.50%) | 25,474,831 |
| 19 Jan 2010 | CNY | 6.82 | 6.82 | 6.64 | 6.68 | 6.68 | -0.08 (-1.18%) | 17,516,772 |
| 18 Jan 2010 | CNY | 6.79 | 6.82 | 6.66 | 6.76 | 6.76 | +0.02 (+0.30%) | 14,608,947 |
| 15 Jan 2010 | CNY | 6.62 | 6.79 | 6.6 | 6.74 | 6.74 | +0.12 (+1.81%) | 18,139,223 |
| 14 Jan 2010 | CNY | 6.52 | 6.64 | 6.52 | 6.62 | 6.62 | +0.1 (+1.53%) | 13,557,759 |
| 13 Jan 2010 | CNY | 6.59 | 6.61 | 6.49 | 6.52 | 6.52 | -0.16 (-2.40%) | 14,191,042 |
| 12 Jan 2010 | CNY | 6.57 | 6.68 | 6.5 | 6.68 | 6.68 | +0.16 (+2.45%) | 15,268,352 |
| 11 Jan 2010 | CNY | 6.66 | 6.74 | 6.5 | 6.52 | 6.52 | -0.1 (-1.51%) | 13,057,756 |
| 8 Jan 2010 | CNY | 6.56 | 6.63 | 6.48 | 6.62 | 6.62 | +0.06 (+0.91%) | 12,747,269 |
| 7 Jan 2010 | CNY | 6.85 | 6.88 | 6.54 | 6.56 | 6.56 | -0.33 (-4.79%) | 27,696,059 |
| 6 Jan 2010 | CNY | 6.87 | 7.03 | 6.81 | 6.89 | 6.89 | +0.02 (+0.29%) | 21,867,767 |
