| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2010 | CNY | 7.8583 | 8 | 7.6917 | 7.7083 | 7.7083 | -0.225 (-2.84%) | 13,582,509 |
| 1 Feb 2010 | CNY | 7.625 | 8.1 | 7.4333 | 7.9333 | 7.9333 | +0.233 (+3.03%) | 17,703,189 |
| 29 Jan 2010 | CNY | 7.6583 | 7.8833 | 7.5667 | 7.7 | 7.7 | -0.05 (-0.65%) | 9,680,078 |
| 28 Jan 2010 | CNY | 7.7083 | 7.8 | 7.5 | 7.75 | 7.75 | +0.017 (+0.22%) | 9,890,750 |
| 26 Jan 2010 | CNY | 8.0667 | 8.125 | 7.6667 | 7.7333 | 7.7333 | -0.442 (-5.40%) | 12,287,163 |
| 25 Jan 2010 | CNY | 7.9667 | 8.4917 | 7.9667 | 8.175 | 8.175 | +0.1 (+1.24%) | 13,364,696 |
| 22 Jan 2010 | CNY | 8.0833 | 8.2083 | 7.9583 | 8.075 | 8.075 | -0.133 (-1.62%) | 9,975,864 |
| 21 Jan 2010 | CNY | 8.1333 | 8.2833 | 8.0333 | 8.2083 | 8.2083 | +0.05 (+0.61%) | 9,555,171 |
| 20 Jan 2010 | CNY | 8.4667 | 8.4833 | 8.15 | 8.1583 | 8.1583 | -0.333 (-3.93%) | 17,509,461 |
| 19 Jan 2010 | CNY | 8.5 | 8.625 | 8.3333 | 8.4917 | 8.4917 | 0.0 (0.0%) | 22,496,977 |
| 18 Jan 2010 | CNY | 8.1917 | 8.5417 | 8.1917 | 8.4917 | 8.4917 | +0.3 (+3.66%) | 25,262,394 |
| 15 Jan 2010 | CNY | 8.0667 | 8.3167 | 8.0667 | 8.1917 | 8.1917 | +0.125 (+1.55%) | 14,155,113 |
| 14 Jan 2010 | CNY | 8.0167 | 8.1 | 7.95 | 8.0667 | 8.0667 | +0.058 (+0.73%) | 12,968,362 |
| 13 Jan 2010 | CNY | 8.0583 | 8.125 | 7.9583 | 8.0083 | 8.0083 | -0.3 (-3.61%) | 18,155,902 |
| 12 Jan 2010 | CNY | 8.2 | 8.375 | 7.9167 | 8.3083 | 8.3083 | +0.083 (+1.01%) | 19,320,764 |
| 11 Jan 2010 | CNY | 8.525 | 8.5417 | 8.0917 | 8.225 | 8.225 | -0.342 (-3.99%) | 22,531,275 |
| 8 Jan 2010 | CNY | 8.375 | 8.6667 | 8.325 | 8.5667 | 8.5667 | +0.067 (+0.78%) | 32,413,755 |
| 7 Jan 2010 | CNY | 8 | 8.7833 | 7.975 | 8.5 | 8.5 | +0.458 (+5.70%) | 51,225,151 |
| 6 Jan 2010 | CNY | 8.175 | 8.2667 | 7.975 | 8.0417 | 8.0417 | -0.117 (-1.43%) | 20,700,247 |
| 5 Jan 2010 | CNY | 8.2667 | 8.3333 | 8.075 | 8.1583 | 8.1583 | -0.142 (-1.71%) | 16,879,407 |
| 4 Jan 2010 | CNY | 8.375 | 8.4 | 8.25 | 8.3 | 8.3 | -0.05 (-0.60%) | 10,583,787 |
| 31 Dec 2009 | CNY | 8.3333 | 8.4 | 8.225 | 8.35 | 8.35 | +0.075 (+0.91%) | 15,052,116 |
| 30 Dec 2009 | CNY | 8.175 | 8.3167 | 8.05 | 8.275 | 8.275 | +0.108 (+1.33%) | 14,974,315 |
| 29 Dec 2009 | CNY | 8.2833 | 8.3167 | 8.0417 | 8.1667 | 8.1667 | -0.117 (-1.41%) | 12,082,642 |
| 28 Dec 2009 | CNY | 8.325 | 8.3833 | 8.2417 | 8.2833 | 8.2833 | +0.042 (+0.50%) | 10,494,726 |
| 25 Dec 2009 | CNY | 8.1167 | 8.3667 | 8.025 | 8.2417 | 8.2417 | +0.108 (+1.33%) | 14,848,665 |
| 24 Dec 2009 | CNY | 7.9083 | 8.1583 | 7.8417 | 8.1333 | 8.1333 | +0.217 (+2.74%) | 16,169,131 |
| 23 Dec 2009 | CNY | 7.8333 | 8 | 7.825 | 7.9167 | 7.9167 | +0.075 (+0.96%) | 11,610,688 |
| 22 Dec 2009 | CNY | 8.375 | 8.45 | 7.7583 | 7.8417 | 7.8417 | -0.45 (-5.43%) | 20,004,564 |
| 18 Dec 2009 | CNY | 8.8333 | 8.8333 | 8.25 | 8.2917 | 8.2917 | -0.767 (-8.46%) | 25,458,698 |
