| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2010 | CNY | 8.35 | 8.4167 | 8.1222 | 8.2222 | 8.2222 | -0.161 (-1.92%) | 21,938,153 |
| 8 Feb 2010 | CNY | 8.5833 | 8.6667 | 8.3444 | 8.3833 | 8.3833 | -0.244 (-2.83%) | 13,750,504 |
| 5 Feb 2010 | CNY | 8.6833 | 8.8667 | 8.5444 | 8.6278 | 8.6278 | -0.244 (-2.75%) | 17,537,032 |
| 4 Feb 2010 | CNY | 8.6389 | 9.0778 | 8.6111 | 8.8722 | 8.8722 | +0.128 (+1.46%) | 28,394,798 |
| 3 Feb 2010 | CNY | 8.4556 | 8.9 | 8.1722 | 8.7444 | 8.7444 | +0.294 (+3.48%) | 28,404,703 |
| 2 Feb 2010 | CNY | 8.6111 | 8.7222 | 8.4389 | 8.45 | 8.45 | -0.089 (-1.04%) | 27,549,522 |
| 1 Feb 2010 | CNY | 8.4278 | 8.5778 | 8.1167 | 8.5389 | 8.5389 | +0.083 (+0.99%) | 27,513,734 |
| 29 Jan 2010 | CNY | 8.4111 | 8.5889 | 8.3778 | 8.4556 | 8.4556 | -0.061 (-0.72%) | 18,301,501 |
| 28 Jan 2010 | CNY | 8.4389 | 8.5556 | 8.2778 | 8.5167 | 8.5167 | +0.083 (+0.99%) | 18,669,151 |
| 27 Jan 2010 | CNY | 8.5278 | 8.6889 | 8.3556 | 8.4333 | 8.4333 | -0.095 (-1.11%) | 15,776,116 |
| 26 Jan 2010 | CNY | 8.9944 | 9 | 8.4389 | 8.5278 | 8.5278 | -0.417 (-4.66%) | 21,959,798 |
| 25 Jan 2010 | CNY | 9 | 9.1111 | 8.9444 | 8.9444 | 8.9444 | -0.089 (-0.98%) | 11,609,080 |
| 22 Jan 2010 | CNY | 9.05 | 9.2889 | 8.8278 | 9.0333 | 9.0333 | -0.161 (-1.75%) | 20,670,197 |
| 21 Jan 2010 | CNY | 9.05 | 9.2444 | 8.9111 | 9.1944 | 9.1944 | +0.161 (+1.78%) | 19,115,146 |
| 20 Jan 2010 | CNY | 9.45 | 9.4778 | 9 | 9.0333 | 9.0333 | -0.389 (-4.13%) | 23,715,522 |
| 19 Jan 2010 | CNY | 9.5333 | 9.5833 | 9.3889 | 9.4222 | 9.4222 | -0.106 (-1.11%) | 26,274,371 |
| 18 Jan 2010 | CNY | 9.45 | 9.5667 | 9.3333 | 9.5278 | 9.5278 | +0.089 (+0.94%) | 30,033,693 |
| 15 Jan 2010 | CNY | 9.2278 | 9.5833 | 9.2222 | 9.4389 | 9.4389 | +0.239 (+2.60%) | 39,957,361 |
| 14 Jan 2010 | CNY | 9.0889 | 9.2444 | 9.0278 | 9.2 | 9.2 | +0.117 (+1.28%) | 20,243,206 |
| 13 Jan 2010 | CNY | 9.1667 | 9.3056 | 9 | 9.0833 | 9.0833 | -0.411 (-4.33%) | 32,698,738 |
| 12 Jan 2010 | CNY | 9.3556 | 9.5389 | 9.0833 | 9.4944 | 9.4944 | +0.139 (+1.48%) | 38,200,710 |
| 11 Jan 2010 | CNY | 9.7611 | 9.8167 | 9.25 | 9.3556 | 9.3556 | -0.389 (-3.99%) | 42,587,289 |
| 8 Jan 2010 | CNY | 9.6389 | 9.7556 | 9.4889 | 9.7444 | 9.7444 | +0.178 (+1.86%) | 30,129,892 |
| 7 Jan 2010 | CNY | 9.7111 | 9.7722 | 9.4722 | 9.5667 | 9.5667 | -0.128 (-1.32%) | 30,960,171 |
| 6 Jan 2010 | CNY | 9.7167 | 9.9222 | 9.6444 | 9.6944 | 9.6944 | -0.072 (-0.74%) | 28,738,749 |
| 5 Jan 2010 | CNY | 10.1389 | 10.2 | 9.6389 | 9.7667 | 9.7667 | -0.439 (-4.30%) | 51,551,233 |
| 4 Jan 2010 | CNY | 10.4778 | 10.5278 | 10.1944 | 10.2056 | 10.2056 | -0.205 (-1.97%) | 20,418,867 |
| 31 Dec 2009 | CNY | 10.4111 | 10.4944 | 10.2222 | 10.4111 | 10.4111 | -0.039 (-0.37%) | 20,523,294 |
| 30 Dec 2009 | CNY | 10.2833 | 10.4778 | 10.0556 | 10.45 | 10.45 | +0.172 (+1.68%) | 33,213,344 |
| 29 Dec 2009 | CNY | 10.4889 | 10.5 | 10.1667 | 10.2778 | 10.2778 | -0.244 (-2.32%) | 18,303,170 |
