| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2010 | CNY | 8.07 | 8.13 | 8.05 | 8.12 | 8.12 | +0.06 (+0.74%) | 722,836 |
| 9 Feb 2010 | CNY | 8.07 | 8.19 | 8 | 8.06 | 8.06 | -0.01 (-0.12%) | 621,000 |
| 5 Feb 2010 | CNY | 8.2 | 8.2 | 8.02 | 8.07 | 8.07 | -0.17 (-2.06%) | 1,305,460 |
| 4 Feb 2010 | CNY | 8.22 | 8.34 | 8.12 | 8.24 | 8.24 | +0.02 (+0.24%) | 963,843 |
| 3 Feb 2010 | CNY | 8.25 | 8.25 | 8.01 | 8.22 | 8.22 | +0.03 (+0.37%) | 1,120,930 |
| 2 Feb 2010 | CNY | 8.3 | 8.39 | 8.18 | 8.19 | 8.19 | -0.09 (-1.09%) | 1,162,553 |
| 1 Feb 2010 | CNY | 8.18 | 8.4 | 8.1 | 8.28 | 8.28 | +0.13 (+1.60%) | 2,207,783 |
| 29 Jan 2010 | CNY | 8.05 | 8.19 | 8.05 | 8.15 | 8.15 | +0.06 (+0.74%) | 795,013 |
| 28 Jan 2010 | CNY | 8.25 | 8.25 | 8.05 | 8.09 | 8.09 | -0.15 (-1.82%) | 1,381,621 |
| 27 Jan 2010 | CNY | 8.09 | 8.44 | 8.09 | 8.24 | 8.24 | +0.17 (+2.11%) | 2,172,209 |
| 26 Jan 2010 | CNY | 8.05 | 8.35 | 8.05 | 8.07 | 8.07 | +0.03 (+0.37%) | 1,741,920 |
| 25 Jan 2010 | CNY | 8.15 | 8.15 | 8.02 | 8.04 | 8.04 | -0.14 (-1.71%) | 746,042 |
| 22 Jan 2010 | CNY | 8.27 | 8.31 | 7.99 | 8.18 | 8.18 | -0.08 (-0.97%) | 2,829,740 |
| 21 Jan 2010 | CNY | 8.22 | 8.33 | 8.2 | 8.26 | 8.26 | 0.0 (0.0%) | 1,418,737 |
| 20 Jan 2010 | CNY | 8.55 | 8.55 | 8.18 | 8.26 | 8.26 | -0.29 (-3.39%) | 2,428,782 |
| 19 Jan 2010 | CNY | 8.7 | 8.76 | 8.5 | 8.55 | 8.55 | -0.11 (-1.27%) | 1,784,119 |
| 18 Jan 2010 | CNY | 8.47 | 8.67 | 8.37 | 8.66 | 8.66 | +0.26 (+3.10%) | 2,404,281 |
| 15 Jan 2010 | CNY | 8.4 | 8.43 | 8.28 | 8.4 | 8.4 | +0.01 (+0.12%) | 1,833,762 |
| 14 Jan 2010 | CNY | 8.29 | 8.42 | 8.29 | 8.39 | 8.39 | +0.1 (+1.21%) | 2,662,208 |
| 13 Jan 2010 | CNY | 8.39 | 8.44 | 8.22 | 8.29 | 8.29 | -0.19 (-2.24%) | 2,266,275 |
| 12 Jan 2010 | CNY | 8.4 | 8.52 | 8.31 | 8.48 | 8.48 | +0.06 (+0.71%) | 1,586,186 |
| 11 Jan 2010 | CNY | 8.58 | 8.78 | 8.28 | 8.42 | 8.42 | -0.07 (-0.82%) | 1,629,154 |
| 8 Jan 2010 | CNY | 8.27 | 8.68 | 8.27 | 8.49 | 8.49 | +0.16 (+1.92%) | 1,683,632 |
| 7 Jan 2010 | CNY | 8.64 | 8.72 | 8.27 | 8.33 | 8.33 | -0.35 (-4.03%) | 2,151,325 |
| 6 Jan 2010 | CNY | 8.83 | 8.96 | 8.68 | 8.68 | 8.68 | -0.17 (-1.92%) | 2,207,861 |
| 5 Jan 2010 | CNY | 9.05 | 9.09 | 8.81 | 8.85 | 8.85 | -0.12 (-1.34%) | 1,933,170 |
| 4 Jan 2010 | CNY | 8.95 | 9.09 | 8.82 | 8.97 | 8.97 | -0.02 (-0.22%) | 1,283,277 |
| 31 Dec 2009 | CNY | 8.89 | 9.11 | 8.89 | 8.99 | 8.99 | +0.08 (+0.90%) | 1,026,058 |
| 30 Dec 2009 | CNY | 9.12 | 9.17 | 8.88 | 8.91 | 8.91 | -0.16 (-1.76%) | 2,337,383 |
| 29 Dec 2009 | CNY | 8.96 | 9.22 | 8.82 | 9.07 | 9.07 | +0.25 (+2.83%) | 2,775,288 |
