| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2010 | CNY | 7.51 | 7.73 | 7.43 | 7.6 | 7.6 | +0.05 (+0.66%) | 3,256,941 |
| 28 Jan 2010 | CNY | 7.52 | 7.59 | 7.44 | 7.55 | 7.55 | +0.05 (+0.67%) | 1,990,111 |
| 27 Jan 2010 | CNY | 7.63 | 7.7 | 7.47 | 7.5 | 7.5 | +0.01 (+0.13%) | 2,675,159 |
| 26 Jan 2010 | CNY | 7.97 | 8.06 | 7.47 | 7.49 | 7.49 | -0.48 (-6.02%) | 4,143,733 |
| 25 Jan 2010 | CNY | 8.02 | 8.14 | 7.9 | 7.97 | 7.97 | -0.06 (-0.75%) | 3,028,488 |
| 22 Jan 2010 | CNY | 8.36 | 8.39 | 7.83 | 8.03 | 8.03 | -0.38 (-4.52%) | 7,051,097 |
| 21 Jan 2010 | CNY | 8.27 | 8.47 | 8.21 | 8.41 | 8.41 | +0.12 (+1.45%) | 5,016,267 |
| 20 Jan 2010 | CNY | 8.73 | 8.74 | 8.1 | 8.29 | 8.29 | -0.39 (-4.49%) | 8,765,062 |
| 19 Jan 2010 | CNY | 8.47 | 8.74 | 8.45 | 8.68 | 8.68 | +0.19 (+2.24%) | 11,235,897 |
| 18 Jan 2010 | CNY | 8.5 | 8.52 | 8.37 | 8.49 | 8.49 | +0.07 (+0.83%) | 6,300,283 |
| 15 Jan 2010 | CNY | 8.35 | 8.5 | 8.3 | 8.42 | 8.42 | +0.12 (+1.45%) | 6,239,196 |
| 14 Jan 2010 | CNY | 8.16 | 8.34 | 8.1 | 8.3 | 8.3 | +0.18 (+2.22%) | 5,609,812 |
| 13 Jan 2010 | CNY | 8.17 | 8.29 | 8.06 | 8.12 | 8.12 | -0.27 (-3.22%) | 5,368,875 |
| 12 Jan 2010 | CNY | 8.29 | 8.4 | 8.04 | 8.39 | 8.39 | +0.03 (+0.36%) | 7,195,761 |
| 11 Jan 2010 | CNY | 8.8 | 8.8 | 8.3 | 8.36 | 8.36 | +0.12 (+1.46%) | 9,356,663 |
| 8 Jan 2010 | CNY | 8.1 | 8.3 | 8 | 8.24 | 8.24 | +0.12 (+1.48%) | 5,011,673 |
| 7 Jan 2010 | CNY | 8.51 | 8.51 | 8.03 | 8.12 | 8.12 | -0.38 (-4.47%) | 8,830,688 |
| 6 Jan 2010 | CNY | 8.61 | 8.75 | 8.48 | 8.5 | 8.5 | -0.15 (-1.73%) | 6,877,127 |
| 5 Jan 2010 | CNY | 8.52 | 8.7 | 8.32 | 8.65 | 8.65 | +0.12 (+1.41%) | 9,598,854 |
| 4 Jan 2010 | CNY | 8.62 | 8.73 | 8.48 | 8.53 | 8.53 | -0.04 (-0.47%) | 7,731,315 |
| 31 Dec 2009 | CNY | 8.74 | 8.87 | 8.48 | 8.57 | 8.57 | -0.14 (-1.61%) | 17,013,865 |
| 30 Dec 2009 | CNY | 8.16 | 8.9 | 8.13 | 8.71 | 8.71 | +0.42 (+5.07%) | 22,191,000 |
| 29 Dec 2009 | CNY | 7.98 | 8.58 | 7.98 | 8.29 | 8.29 | +0.48 (+6.15%) | 12,808,495 |
| 25 Dec 2009 | CNY | 7.89 | 7.94 | 7.77 | 7.81 | 7.81 | -0.08 (-1.01%) | 3,387,487 |
| 24 Dec 2009 | CNY | 7.68 | 7.96 | 7.61 | 7.89 | 7.89 | +0.23 (+3.00%) | 4,416,655 |
| 23 Dec 2009 | CNY | 7.6 | 7.69 | 7.52 | 7.66 | 7.66 | +0.11 (+1.46%) | 2,446,765 |
| 22 Dec 2009 | CNY | 7.96 | 7.97 | 7.54 | 7.55 | 7.55 | -0.42 (-5.27%) | 4,787,159 |
| 21 Dec 2009 | CNY | 7.78 | 7.98 | 7.75 | 7.97 | 7.97 | +0.12 (+1.53%) | 3,639,913 |
| 18 Dec 2009 | CNY | 8.22 | 8.27 | 7.8 | 7.85 | 7.85 | -0.5 (-5.99%) | 6,185,348 |
| 17 Dec 2009 | CNY | 8.28 | 8.44 | 8.2 | 8.35 | 8.35 | +0.07 (+0.85%) | 5,931,508 |
