| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2010 | CNY | 3.104 | 3.132 | 3.044 | 3.052 | 3.052 | -0.052 (-1.68%) | 6,521,235 |
| 22 Jan 2010 | CNY | 3.28 | 3.32 | 2.984 | 3.104 | 3.104 | -0.208 (-6.28%) | 16,739,980 |
| 21 Jan 2010 | CNY | 3.312 | 3.376 | 3.24 | 3.312 | 3.312 | +0.008 (+0.24%) | 13,248,610 |
| 20 Jan 2010 | CNY | 3.404 | 3.44 | 3.288 | 3.304 | 3.304 | -0.08 (-2.36%) | 29,018,117 |
| 19 Jan 2010 | CNY | 3.304 | 3.4 | 3.272 | 3.384 | 3.384 | +0.068 (+2.05%) | 24,917,562 |
| 18 Jan 2010 | CNY | 3.244 | 3.32 | 3.2 | 3.316 | 3.316 | +0.068 (+2.09%) | 21,672,290 |
| 15 Jan 2010 | CNY | 3.276 | 3.28 | 3.2 | 3.248 | 3.248 | 0.0 (0.0%) | 12,186,962 |
| 14 Jan 2010 | CNY | 3.2 | 3.268 | 3.188 | 3.248 | 3.248 | +0.036 (+1.12%) | 14,325,095 |
| 13 Jan 2010 | CNY | 3.06 | 3.24 | 3.06 | 3.212 | 3.212 | +0.044 (+1.39%) | 14,152,517 |
| 12 Jan 2010 | CNY | 3.076 | 3.172 | 3 | 3.168 | 3.168 | +0.1 (+3.26%) | 12,036,860 |
| 11 Jan 2010 | CNY | 3.108 | 3.14 | 3.032 | 3.068 | 3.068 | -0.032 (-1.03%) | 7,041,645 |
| 8 Jan 2010 | CNY | 3.072 | 3.112 | 3.004 | 3.1 | 3.1 | +0.032 (+1.04%) | 7,862,517 |
| 7 Jan 2010 | CNY | 3.132 | 3.176 | 3.056 | 3.068 | 3.068 | -0.096 (-3.03%) | 8,470,712 |
| 6 Jan 2010 | CNY | 3.152 | 3.2 | 3.132 | 3.164 | 3.164 | +0.012 (+0.38%) | 5,832,822 |
| 5 Jan 2010 | CNY | 3.192 | 3.224 | 3.1 | 3.152 | 3.152 | -0.04 (-1.25%) | 8,409,842 |
| 4 Jan 2010 | CNY | 3.28 | 3.28 | 3.176 | 3.192 | 3.192 | -0.052 (-1.60%) | 8,664,130 |
| 31 Dec 2009 | CNY | 3.172 | 3.252 | 3.172 | 3.244 | 3.244 | +0.064 (+2.01%) | 9,591,942 |
| 30 Dec 2009 | CNY | 3.248 | 3.256 | 3.092 | 3.18 | 3.18 | -0.068 (-2.09%) | 7,422,262 |
| 29 Dec 2009 | CNY | 3.264 | 3.288 | 3.204 | 3.248 | 3.248 | -0.008 (-0.25%) | 8,933,222 |
| 28 Dec 2009 | CNY | 3.092 | 3.28 | 3.092 | 3.256 | 3.256 | +0.14 (+4.49%) | 14,195,362 |
| 25 Dec 2009 | CNY | 3.144 | 3.204 | 3.104 | 3.116 | 3.116 | -0.028 (-0.89%) | 10,143,565 |
| 24 Dec 2009 | CNY | 3.08 | 3.152 | 3.016 | 3.144 | 3.144 | +0.064 (+2.08%) | 7,211,122 |
| 23 Dec 2009 | CNY | 2.984 | 3.096 | 2.984 | 3.08 | 3.08 | +0.096 (+3.22%) | 6,994,512 |
| 22 Dec 2009 | CNY | 2.976 | 3.08 | 2.952 | 2.984 | 2.984 | +0.004 (+0.13%) | 7,500,907 |
| 21 Dec 2009 | CNY | 2.92 | 2.996 | 2.92 | 2.98 | 2.98 | +0.06 (+2.05%) | 5,020,485 |
| 18 Dec 2009 | CNY | 2.976 | 2.996 | 2.88 | 2.92 | 2.92 | -0.084 (-2.80%) | 6,480,920 |
| 17 Dec 2009 | CNY | 3.12 | 3.184 | 3 | 3.004 | 3.004 | -0.14 (-4.45%) | 7,724,980 |
| 16 Dec 2009 | CNY | 3.168 | 3.204 | 3.12 | 3.144 | 3.144 | -0.024 (-0.76%) | 6,647,732 |
| 15 Dec 2009 | CNY | 3.18 | 3.196 | 3.156 | 3.168 | 3.168 | +0.008 (+0.25%) | 4,803,105 |
| 14 Dec 2009 | CNY | 3.208 | 3.232 | 3.06 | 3.16 | 3.16 | -0.04 (-1.25%) | 7,582,777 |
