| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2010 | CNY | 4.8225 | 4.8935 | 4.7456 | 4.8225 | 4.8225 | -0.012 (-0.24%) | 11,544,334 |
| 3 Feb 2010 | CNY | 4.7219 | 4.8343 | 4.6036 | 4.8343 | 4.8343 | +0.13 (+2.77%) | 13,509,711 |
| 2 Feb 2010 | CNY | 4.7278 | 4.8639 | 4.6864 | 4.7041 | 4.7041 | +0.012 (+0.25%) | 8,356,282 |
| 1 Feb 2010 | CNY | 4.7929 | 4.8107 | 4.5976 | 4.6923 | 4.6923 | -0.124 (-2.58%) | 10,341,662 |
| 29 Jan 2010 | CNY | 4.7929 | 4.9231 | 4.7752 | 4.8166 | 4.8166 | -0.035 (-0.73%) | 9,729,144 |
| 28 Jan 2010 | CNY | 4.7811 | 4.8698 | 4.7337 | 4.8521 | 4.8521 | +0.071 (+1.49%) | 8,419,554 |
| 27 Jan 2010 | CNY | 4.858 | 4.929 | 4.7574 | 4.7811 | 4.7811 | -0.065 (-1.34%) | 8,942,499 |
| 26 Jan 2010 | CNY | 5.0178 | 5.0473 | 4.7929 | 4.8462 | 4.8462 | -0.177 (-3.53%) | 12,496,711 |
| 25 Jan 2010 | CNY | 5.2189 | 5.284 | 5.0178 | 5.0237 | 5.0237 | -0.308 (-5.77%) | 20,423,066 |
| 22 Jan 2010 | CNY | 5.3018 | 5.3846 | 5.0947 | 5.3314 | 5.3314 | -0.065 (-1.21%) | 20,485,762 |
| 21 Jan 2010 | CNY | 5.1479 | 5.4142 | 5.1243 | 5.3965 | 5.3965 | +0.243 (+4.71%) | 19,569,060 |
| 20 Jan 2010 | CNY | 5.4556 | 5.4852 | 5.1479 | 5.1539 | 5.1539 | -0.302 (-5.53%) | 28,534,230 |
| 19 Jan 2010 | CNY | 5.5621 | 5.5799 | 5.4142 | 5.4556 | 5.4556 | -0.077 (-1.39%) | 19,762,665 |
| 18 Jan 2010 | CNY | 5.4793 | 5.5681 | 5.4142 | 5.5325 | 5.5325 | +0.053 (+0.97%) | 24,502,022 |
| 15 Jan 2010 | CNY | 5.4438 | 5.5266 | 5.3787 | 5.4793 | 5.4793 | +0.059 (+1.09%) | 28,888,003 |
| 14 Jan 2010 | CNY | 5.2544 | 5.432 | 5.2544 | 5.4201 | 5.4201 | +0.195 (+3.74%) | 24,146,253 |
| 13 Jan 2010 | CNY | 5.3432 | 5.426 | 5.2071 | 5.2249 | 5.2249 | -0.231 (-4.23%) | 31,834,884 |
| 12 Jan 2010 | CNY | 5.3136 | 5.4793 | 5.2781 | 5.4556 | 5.4556 | +0.106 (+1.99%) | 37,835,206 |
| 11 Jan 2010 | CNY | 5.1479 | 5.3846 | 5.0651 | 5.3491 | 5.3491 | +0.219 (+4.27%) | 30,559,970 |
| 8 Jan 2010 | CNY | 5.0888 | 5.1598 | 5.0178 | 5.1302 | 5.1302 | -0.03 (-0.57%) | 20,522,567 |
| 7 Jan 2010 | CNY | 5.4024 | 5.4675 | 5.1302 | 5.1598 | 5.1598 | -0.26 (-4.80%) | 32,091,330 |
| 6 Jan 2010 | CNY | 5.2308 | 5.4379 | 5.213 | 5.4201 | 5.4201 | +0.148 (+2.81%) | 44,398,730 |
| 5 Jan 2010 | CNY | 5.0947 | 5.361 | 5.0414 | 5.2722 | 5.2722 | +0.177 (+3.48%) | 34,589,299 |
| 4 Jan 2010 | CNY | 5.3195 | 5.3254 | 5.071 | 5.0947 | 5.0947 | -0.16 (-3.04%) | 32,143,943 |
| 31 Dec 2009 | CNY | 5.1243 | 5.3077 | 5.0473 | 5.2544 | 5.2544 | +0.124 (+2.42%) | 39,243,368 |
| 30 Dec 2009 | CNY | 5.1124 | 5.1479 | 5.0118 | 5.1302 | 5.1302 | +0.018 (+0.35%) | 25,027,889 |
| 29 Dec 2009 | CNY | 5.1183 | 5.1657 | 4.9823 | 5.1124 | 5.1124 | -0.053 (-1.03%) | 36,744,809 |
| 28 Dec 2009 | CNY | 4.9882 | 5.213 | 4.929 | 5.1657 | 5.1657 | +0.106 (+2.11%) | 68,399,408 |
| 25 Dec 2009 | CNY | 4.7929 | 5.0592 | 4.7929 | 5.0592 | 5.0592 | +0.462 (+10.04%) | 63,487,295 |
| 24 Dec 2009 | CNY | 4.4675 | 4.6095 | 4.4497 | 4.5976 | 4.5976 | +0.13 (+2.91%) | 12,165,821 |
