| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2010 | CNY | 5.21 | 5.21 | 5 | 5.09 | 5.09 | -0.12 (-2.30%) | 4,898,530 |
| 29 Jan 2010 | CNY | 5.09 | 5.25 | 5.05 | 5.21 | 5.21 | +0.09 (+1.76%) | 8,661,518 |
| 28 Jan 2010 | CNY | 5.145 | 5.25 | 5.065 | 5.12 | 5.12 | -0.03 (-0.58%) | 8,465,018 |
| 27 Jan 2010 | CNY | 5.2 | 5.275 | 5.065 | 5.15 | 5.15 | -0.065 (-1.25%) | 3,980,240 |
| 26 Jan 2010 | CNY | 5.44 | 5.465 | 5.065 | 5.215 | 5.215 | -0.2 (-3.69%) | 4,902,694 |
| 25 Jan 2010 | CNY | 5.4 | 5.525 | 5.355 | 5.415 | 5.415 | -0.085 (-1.55%) | 5,201,204 |
| 22 Jan 2010 | CNY | 5.575 | 5.625 | 5.3 | 5.5 | 5.5 | -0.07 (-1.26%) | 16,865,342 |
| 21 Jan 2010 | CNY | 5.565 | 5.6 | 5.46 | 5.57 | 5.57 | 0.0 (0.0%) | 6,131,192 |
| 20 Jan 2010 | CNY | 5.83 | 5.835 | 5.475 | 5.57 | 5.57 | -0.255 (-4.38%) | 13,217,542 |
| 19 Jan 2010 | CNY | 5.9 | 5.93 | 5.78 | 5.825 | 5.825 | -0.105 (-1.77%) | 11,316,516 |
| 18 Jan 2010 | CNY | 5.725 | 5.94 | 5.715 | 5.93 | 5.93 | +0.175 (+3.04%) | 13,262,568 |
| 15 Jan 2010 | CNY | 5.74 | 5.835 | 5.655 | 5.755 | 5.755 | -0.03 (-0.52%) | 7,957,580 |
| 14 Jan 2010 | CNY | 5.6 | 5.8 | 5.485 | 5.785 | 5.785 | +0.26 (+4.71%) | 13,974,350 |
| 13 Jan 2010 | CNY | 5.53 | 5.565 | 5.47 | 5.525 | 5.525 | -0.115 (-2.04%) | 8,052,360 |
| 12 Jan 2010 | CNY | 5.545 | 5.65 | 5.445 | 5.64 | 5.64 | +0.105 (+1.90%) | 8,731,552 |
| 11 Jan 2010 | CNY | 5.69 | 5.695 | 5.49 | 5.535 | 5.535 | -0.095 (-1.69%) | 9,166,052 |
| 8 Jan 2010 | CNY | 5.56 | 5.645 | 5.495 | 5.63 | 5.63 | +0.06 (+1.08%) | 8,017,526 |
| 7 Jan 2010 | CNY | 5.775 | 5.775 | 5.455 | 5.57 | 5.57 | -0.21 (-3.63%) | 13,102,968 |
| 6 Jan 2010 | CNY | 5.905 | 5.905 | 5.725 | 5.78 | 5.78 | -0.1 (-1.70%) | 11,430,242 |
| 5 Jan 2010 | CNY | 5.925 | 5.935 | 5.775 | 5.88 | 5.88 | -0.035 (-0.59%) | 9,899,572 |
| 4 Jan 2010 | CNY | 5.85 | 6 | 5.85 | 5.915 | 5.915 | +0.09 (+1.55%) | 11,922,362 |
| 31 Dec 2009 | CNY | 5.78 | 5.885 | 5.75 | 5.825 | 5.825 | +0.055 (+0.95%) | 11,283,680 |
| 30 Dec 2009 | CNY | 5.9 | 5.955 | 5.7 | 5.77 | 5.77 | -0.15 (-2.53%) | 14,292,886 |
| 29 Dec 2009 | CNY | 6.025 | 6.04 | 5.85 | 5.92 | 5.92 | -0.115 (-1.91%) | 10,384,116 |
| 28 Dec 2009 | CNY | 6.05 | 6.13 | 5.89 | 6.035 | 6.035 | 0.0 (0.0%) | 19,912,666 |
| 25 Dec 2009 | CNY | 5.9 | 6.12 | 5.8 | 6.035 | 6.035 | +0.135 (+2.29%) | 18,180,450 |
| 24 Dec 2009 | CNY | 5.8 | 5.98 | 5.775 | 5.9 | 5.9 | +0.055 (+0.94%) | 16,261,496 |
| 23 Dec 2009 | CNY | 5.515 | 5.865 | 5.455 | 5.845 | 5.845 | +0.335 (+6.08%) | 19,167,964 |
| 22 Dec 2009 | CNY | 5.65 | 5.685 | 5.455 | 5.51 | 5.51 | -0.14 (-2.48%) | 12,867,464 |
| 21 Dec 2009 | CNY | 5.46 | 5.715 | 5.34 | 5.65 | 5.65 | +0.21 (+3.86%) | 20,407,226 |
