| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2010 | CNY | 4.66 | 4.68 | 4.5833 | 4.6267 | 4.6267 | -0.027 (-0.57%) | 6,539,622 |
| 5 Feb 2010 | CNY | 4.73 | 4.7733 | 4.5767 | 4.6533 | 4.6533 | -0.18 (-3.72%) | 17,445,615 |
| 4 Feb 2010 | CNY | 4.8233 | 4.89 | 4.7733 | 4.8333 | 4.8333 | -0.017 (-0.34%) | 13,720,137 |
| 3 Feb 2010 | CNY | 4.7667 | 4.8533 | 4.56 | 4.85 | 4.85 | +0.09 (+1.89%) | 22,456,683 |
| 2 Feb 2010 | CNY | 4.87 | 4.97 | 4.7367 | 4.76 | 4.76 | -0.143 (-2.92%) | 17,487,612 |
| 29 Jan 2010 | CNY | 4.88 | 4.99 | 4.8433 | 4.9033 | 4.9033 | +0.027 (+0.55%) | 13,557,162 |
| 28 Jan 2010 | CNY | 4.86 | 4.9467 | 4.8333 | 4.8767 | 4.8767 | +0.03 (+0.62%) | 11,979,831 |
| 27 Jan 2010 | CNY | 4.8833 | 4.95 | 4.8267 | 4.8467 | 4.8467 | +0.007 (+0.14%) | 14,237,832 |
| 26 Jan 2010 | CNY | 5.0667 | 5.1133 | 4.7867 | 4.84 | 4.84 | -0.217 (-4.29%) | 19,125,108 |
| 25 Jan 2010 | CNY | 5.0767 | 5.1733 | 5.0367 | 5.0567 | 5.0567 | -0.02 (-0.39%) | 14,966,076 |
| 22 Jan 2010 | CNY | 5.2667 | 5.2667 | 5 | 5.0767 | 5.0767 | -0.24 (-4.51%) | 31,476,534 |
| 21 Jan 2010 | CNY | 5.45 | 5.5 | 5.2667 | 5.3167 | 5.3167 | -0.13 (-2.39%) | 42,492,228 |
| 20 Jan 2010 | CNY | 5.7167 | 5.78 | 5.4133 | 5.4467 | 5.4467 | -0.247 (-4.33%) | 35,238,195 |
| 19 Jan 2010 | CNY | 5.7833 | 5.7933 | 5.6467 | 5.6933 | 5.6933 | -0.057 (-0.99%) | 24,865,692 |
| 18 Jan 2010 | CNY | 5.62 | 5.79 | 5.6033 | 5.75 | 5.75 | +0.11 (+1.95%) | 29,008,959 |
| 15 Jan 2010 | CNY | 5.5267 | 5.65 | 5.4633 | 5.64 | 5.64 | +0.14 (+2.55%) | 28,746,648 |
| 14 Jan 2010 | CNY | 5.37 | 5.5267 | 5.3367 | 5.5 | 5.5 | +0.133 (+2.48%) | 20,108,259 |
| 13 Jan 2010 | CNY | 5.4 | 5.4533 | 5.33 | 5.3667 | 5.3667 | -0.16 (-2.90%) | 30,638,784 |
| 12 Jan 2010 | CNY | 5.39 | 5.53 | 5.2667 | 5.5267 | 5.5267 | +0.117 (+2.16%) | 46,553,562 |
| 11 Jan 2010 | CNY | 5.5633 | 5.5933 | 5.3333 | 5.41 | 5.41 | -0.07 (-1.28%) | 16,779,498 |
| 8 Jan 2010 | CNY | 5.53 | 5.5933 | 5.3833 | 5.48 | 5.48 | -0.063 (-1.14%) | 24,128,454 |
| 7 Jan 2010 | CNY | 5.8167 | 5.8267 | 5.49 | 5.5433 | 5.5433 | -0.293 (-5.03%) | 27,931,245 |
| 6 Jan 2010 | CNY | 5.8033 | 5.95 | 5.7367 | 5.8367 | 5.8367 | +0.007 (+0.11%) | 18,780,156 |
| 5 Jan 2010 | CNY | 5.7333 | 5.84 | 5.7267 | 5.83 | 5.83 | +0.1 (+1.75%) | 13,809,030 |
| 4 Jan 2010 | CNY | 5.8167 | 5.87 | 5.7067 | 5.73 | 5.73 | -0.07 (-1.21%) | 23,258,520 |
| 31 Dec 2009 | CNY | 5.6033 | 5.8333 | 5.5567 | 5.8 | 5.8 | +0.183 (+3.26%) | 31,084,563 |
| 30 Dec 2009 | CNY | 5.6 | 5.6433 | 5.5267 | 5.6167 | 5.6167 | +0.02 (+0.36%) | 14,451,048 |
| 29 Dec 2009 | CNY | 5.51 | 5.6533 | 5.4333 | 5.5967 | 5.5967 | +0.097 (+1.76%) | 31,178,643 |
| 28 Dec 2009 | CNY | 5.5033 | 5.6 | 5.4667 | 5.5 | 5.5 | -0.03 (-0.54%) | 8,477,490 |
| 25 Dec 2009 | CNY | 5.5533 | 5.6133 | 5.48 | 5.53 | 5.53 | -0.073 (-1.31%) | 7,340,676 |
