| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2010 | CNY | 5.172 | 5.1885 | 5.0529 | 5.0694 | 5.0694 | -0.103 (-1.98%) | 6,338,893 |
| 25 Feb 2010 | CNY | 5.1257 | 5.2083 | 5.1025 | 5.172 | 5.172 | +0.043 (+0.84%) | 7,240,447 |
| 24 Feb 2010 | CNY | 5.0893 | 5.1488 | 4.9603 | 5.129 | 5.129 | +0.05 (+0.98%) | 5,239,330 |
| 23 Feb 2010 | CNY | 5.0132 | 5.0893 | 4.957 | 5.0794 | 5.0794 | +0.056 (+1.12%) | 3,637,651 |
| 22 Feb 2010 | CNY | 4.9603 | 5.0926 | 4.957 | 5.0232 | 5.0232 | +0.056 (+1.13%) | 3,544,490 |
| 12 Feb 2010 | CNY | 4.9206 | 4.9934 | 4.9206 | 4.9669 | 4.9669 | +0.046 (+0.94%) | 1,980,012 |
| 11 Feb 2010 | CNY | 4.9603 | 4.9669 | 4.9074 | 4.9206 | 4.9206 | -0.033 (-0.67%) | 1,931,870 |
| 10 Feb 2010 | CNY | 4.957 | 5.0198 | 4.8975 | 4.9537 | 4.9537 | +0.059 (+1.22%) | 2,059,697 |
| 9 Feb 2010 | CNY | 4.9438 | 4.9636 | 4.8777 | 4.8942 | 4.8942 | -0.053 (-1.07%) | 2,923,575 |
| 8 Feb 2010 | CNY | 5.0397 | 5.0926 | 4.9273 | 4.9471 | 4.9471 | -0.099 (-1.97%) | 3,677,477 |
| 5 Feb 2010 | CNY | 4.9636 | 5.2381 | 4.9008 | 5.0463 | 5.0463 | +0.007 (+0.13%) | 6,043,908 |
| 4 Feb 2010 | CNY | 5.0265 | 5.0926 | 5 | 5.0397 | 5.0397 | -0.02 (-0.39%) | 3,960,414 |
| 3 Feb 2010 | CNY | 5.0033 | 5.0694 | 4.9372 | 5.0595 | 5.0595 | +0.053 (+1.06%) | 4,143,460 |
| 2 Feb 2010 | CNY | 5.0232 | 5.0926 | 4.9603 | 5.0066 | 5.0066 | +0.02 (+0.40%) | 4,406,243 |
| 1 Feb 2010 | CNY | 5.0761 | 5.1091 | 4.9306 | 4.9868 | 4.9868 | -0.083 (-1.63%) | 3,282,609 |
| 29 Jan 2010 | CNY | 4.9603 | 5.1455 | 4.914 | 5.0694 | 5.0694 | +0.155 (+3.16%) | 7,723,894 |
| 27 Jan 2010 | CNY | 4.9901 | 5.0529 | 4.8446 | 4.914 | 4.914 | -0.076 (-1.53%) | 5,171,070 |
| 26 Jan 2010 | CNY | 5.2579 | 5.334 | 4.9603 | 4.9901 | 4.9901 | -0.271 (-5.15%) | 6,714,153 |
| 25 Jan 2010 | CNY | 5.1356 | 5.3803 | 5.129 | 5.2612 | 5.2612 | +0.073 (+1.40%) | 6,642,509 |
| 22 Jan 2010 | CNY | 5.3571 | 5.3902 | 5.1257 | 5.1885 | 5.1885 | -0.175 (-3.27%) | 9,786,271 |
| 21 Jan 2010 | CNY | 5.4762 | 5.5126 | 5.3505 | 5.3638 | 5.3638 | -0.172 (-3.11%) | 7,418,667 |
| 20 Jan 2010 | CNY | 5.4927 | 5.6217 | 5.3274 | 5.5357 | 5.5357 | +0.066 (+1.21%) | 15,940,447 |
| 19 Jan 2010 | CNY | 5.6415 | 5.6548 | 5.4398 | 5.4696 | 5.4696 | -0.165 (-2.93%) | 13,708,266 |
| 18 Jan 2010 | CNY | 5.5886 | 5.6845 | 5.5159 | 5.6349 | 5.6349 | +0.033 (+0.59%) | 12,397,039 |
| 15 Jan 2010 | CNY | 5.5093 | 5.6515 | 5.4564 | 5.6019 | 5.6019 | +0.119 (+2.17%) | 18,831,315 |
| 14 Jan 2010 | CNY | 5.2877 | 5.5225 | 5.2447 | 5.4828 | 5.4828 | +0.218 (+4.14%) | 14,907,645 |
| 13 Jan 2010 | CNY | 5.3505 | 5.3869 | 5.2513 | 5.2646 | 5.2646 | -0.172 (-3.16%) | 12,385,260 |
| 12 Jan 2010 | CNY | 5.3803 | 5.4597 | 5.291 | 5.4365 | 5.4365 | +0.063 (+1.17%) | 13,508,806 |
| 11 Jan 2010 | CNY | 5.4861 | 5.5423 | 5.3538 | 5.3737 | 5.3737 | -0.102 (-1.87%) | 10,946,810 |
| 8 Jan 2010 | CNY | 5.6019 | 5.6448 | 5.3406 | 5.4762 | 5.4762 | -0.119 (-2.13%) | 10,757,937 |
