| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2010 | CNY | 8.1 | 8.15 | 7.84 | 8.01 | 8.01 | -0.2 (-2.44%) | 5,236,849 |
| 21 Jan 2010 | CNY | 8.25 | 8.34 | 8.1 | 8.21 | 8.21 | -0.04 (-0.48%) | 3,806,582 |
| 20 Jan 2010 | CNY | 8.69 | 8.69 | 8.15 | 8.25 | 8.25 | -0.41 (-4.73%) | 6,584,852 |
| 19 Jan 2010 | CNY | 8.62 | 8.88 | 8.49 | 8.66 | 8.66 | +0.05 (+0.58%) | 9,446,195 |
| 18 Jan 2010 | CNY | 8.52 | 8.66 | 8.42 | 8.61 | 8.61 | +0.01 (+0.12%) | 7,728,142 |
| 15 Jan 2010 | CNY | 8.18 | 8.6 | 8.17 | 8.6 | 8.6 | +0.38 (+4.62%) | 12,424,812 |
| 14 Jan 2010 | CNY | 8.02 | 8.22 | 8.01 | 8.22 | 8.22 | +0.14 (+1.73%) | 5,197,713 |
| 13 Jan 2010 | CNY | 8.06 | 8.23 | 8 | 8.08 | 8.08 | -0.14 (-1.70%) | 5,066,668 |
| 12 Jan 2010 | CNY | 8.03 | 8.25 | 7.9 | 8.22 | 8.22 | +0.2 (+2.49%) | 6,788,209 |
| 11 Jan 2010 | CNY | 8 | 8.12 | 7.8 | 8.02 | 8.02 | +0.08 (+1.01%) | 3,925,499 |
| 8 Jan 2010 | CNY | 7.9 | 7.99 | 7.75 | 7.94 | 7.94 | +0.02 (+0.25%) | 4,140,524 |
| 7 Jan 2010 | CNY | 8.1 | 8.13 | 7.9 | 7.92 | 7.92 | -0.18 (-2.22%) | 3,809,280 |
| 6 Jan 2010 | CNY | 8.1 | 8.17 | 7.96 | 8.1 | 8.1 | 0.0 (0.0%) | 4,699,670 |
| 5 Jan 2010 | CNY | 8.12 | 8.13 | 7.89 | 8.1 | 8.1 | +0.02 (+0.25%) | 6,004,571 |
| 4 Jan 2010 | CNY | 8.19 | 8.27 | 8.02 | 8.08 | 8.08 | -0.1 (-1.22%) | 4,218,013 |
| 31 Dec 2009 | CNY | 8.12 | 8.2 | 8.05 | 8.18 | 8.18 | +0.01 (+0.12%) | 4,467,849 |
| 30 Dec 2009 | CNY | 8.32 | 8.39 | 8.14 | 8.17 | 8.17 | -0.14 (-1.68%) | 4,132,562 |
| 29 Dec 2009 | CNY | 8.25 | 8.32 | 8.1 | 8.31 | 8.31 | +0.11 (+1.34%) | 6,040,178 |
| 28 Dec 2009 | CNY | 8.11 | 8.32 | 8.11 | 8.2 | 8.2 | +0.05 (+0.61%) | 5,081,116 |
| 25 Dec 2009 | CNY | 8.1 | 8.25 | 7.95 | 8.15 | 8.15 | +0.03 (+0.37%) | 6,403,327 |
| 24 Dec 2009 | CNY | 7.98 | 8.18 | 7.9 | 8.12 | 8.12 | +0.2 (+2.53%) | 6,573,859 |
| 23 Dec 2009 | CNY | 7.96 | 8.04 | 7.77 | 7.92 | 7.92 | -0.09 (-1.12%) | 4,818,890 |
| 22 Dec 2009 | CNY | 8.08 | 8.13 | 7.61 | 8.01 | 8.01 | -0.03 (-0.37%) | 6,801,127 |
| 21 Dec 2009 | CNY | 8.15 | 8.28 | 7.86 | 8.04 | 8.04 | -0.09 (-1.11%) | 2,593,559 |
| 18 Dec 2009 | CNY | 8.35 | 8.35 | 7.89 | 8.13 | 8.13 | -0.42 (-4.91%) | 8,646,173 |
| 17 Dec 2009 | CNY | 8.65 | 8.99 | 8.46 | 8.55 | 8.55 | -0.05 (-0.58%) | 9,805,247 |
| 16 Dec 2009 | CNY | 8.68 | 8.69 | 8.52 | 8.6 | 8.6 | -0.01 (-0.12%) | 4,252,332 |
| 15 Dec 2009 | CNY | 8.69 | 8.78 | 8.54 | 8.61 | 8.61 | -0.08 (-0.92%) | 5,676,105 |
| 14 Dec 2009 | CNY | 8.8 | 8.9 | 8.37 | 8.69 | 8.69 | -0.11 (-1.25%) | 6,482,610 |
| 11 Dec 2009 | CNY | 8.68 | 8.86 | 8.66 | 8.8 | 8.8 | +0.08 (+0.92%) | 4,930,388 |
