| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2010 | CNY | 3.9953 | 4.0593 | 3.9193 | 3.9673 | 3.9673 | -0.032 (-0.80%) | 13,148,849 |
| 3 Mar 2010 | CNY | 4.0033 | 4.0273 | 3.9393 | 3.9993 | 3.9993 | -0.004 (-0.10%) | 11,424,531 |
| 2 Mar 2010 | CNY | 3.9393 | 4.0193 | 3.9033 | 4.0033 | 4.0033 | +0.128 (+3.30%) | 19,511,343 |
| 1 Mar 2010 | CNY | 3.7833 | 3.9073 | 3.7633 | 3.8753 | 3.8753 | +0.08 (+2.11%) | 9,487,752 |
| 26 Feb 2010 | CNY | 3.8593 | 3.8593 | 3.7753 | 3.7953 | 3.7953 | -0.052 (-1.35%) | 8,578,663 |
| 25 Feb 2010 | CNY | 3.7473 | 3.8633 | 3.7473 | 3.8473 | 3.8473 | +0.1 (+2.67%) | 11,142,372 |
| 24 Feb 2010 | CNY | 3.6593 | 3.7593 | 3.6274 | 3.7473 | 3.7473 | +0.12 (+3.31%) | 7,808,862 |
| 22 Feb 2010 | CNY | 3.6833 | 3.6833 | 3.6074 | 3.6274 | 3.6274 | -0.072 (-1.94%) | 4,664,498 |
| 12 Feb 2010 | CNY | 3.6713 | 3.7153 | 3.5994 | 3.6993 | 3.6993 | +0.04 (+1.09%) | 4,991,084 |
| 11 Feb 2010 | CNY | 3.6753 | 3.7153 | 3.6513 | 3.6593 | 3.6593 | -0.016 (-0.44%) | 3,878,838 |
| 10 Feb 2010 | CNY | 3.6234 | 3.6793 | 3.6154 | 3.6753 | 3.6753 | +0.052 (+1.43%) | 3,814,547 |
| 9 Feb 2010 | CNY | 3.6234 | 3.6353 | 3.5954 | 3.6234 | 3.6234 | +0.012 (+0.33%) | 2,698,926 |
| 8 Feb 2010 | CNY | 3.6114 | 3.6593 | 3.5874 | 3.6114 | 3.6114 | +0.008 (+0.22%) | 2,676,684 |
| 5 Feb 2010 | CNY | 3.6234 | 3.6673 | 3.5834 | 3.6034 | 3.6034 | -0.108 (-2.91%) | 6,136,938 |
| 4 Feb 2010 | CNY | 3.6793 | 3.7673 | 3.6633 | 3.7113 | 3.7113 | -0.004 (-0.11%) | 8,894,972 |
| 3 Feb 2010 | CNY | 3.6074 | 3.7233 | 3.4914 | 3.7153 | 3.7153 | +0.1 (+2.76%) | 10,335,729 |
| 2 Feb 2010 | CNY | 3.7193 | 3.7193 | 3.6114 | 3.6154 | 3.6154 | -0.104 (-2.79%) | 8,775,791 |
| 1 Feb 2010 | CNY | 3.6074 | 3.7233 | 3.5714 | 3.7193 | 3.7193 | +0.196 (+5.56%) | 13,981,961 |
| 29 Jan 2010 | CNY | 3.4834 | 3.5874 | 3.4834 | 3.5234 | 3.5234 | -0.02 (-0.56%) | 5,400,655 |
| 28 Jan 2010 | CNY | 3.5314 | 3.5514 | 3.3994 | 3.5434 | 3.5434 | +0.02 (+0.57%) | 6,391,101 |
| 27 Jan 2010 | CNY | 3.5634 | 3.6793 | 3.5194 | 3.5234 | 3.5234 | -0.032 (-0.90%) | 8,319,124 |
| 26 Jan 2010 | CNY | 3.8393 | 3.8753 | 3.5314 | 3.5554 | 3.5554 | -0.284 (-7.39%) | 9,435,367 |
| 25 Jan 2010 | CNY | 3.8713 | 3.9113 | 3.8033 | 3.8393 | 3.8393 | -0.072 (-1.84%) | 4,281,306 |
| 22 Jan 2010 | CNY | 3.8833 | 3.9753 | 3.8513 | 3.9113 | 3.9113 | -0.032 (-0.81%) | 7,591,267 |
| 21 Jan 2010 | CNY | 3.8793 | 3.9673 | 3.8673 | 3.9433 | 3.9433 | +0.072 (+1.86%) | 6,421,414 |
| 20 Jan 2010 | CNY | 4.0513 | 4.0753 | 3.8633 | 3.8713 | 3.8713 | -0.18 (-4.44%) | 13,454,719 |
| 19 Jan 2010 | CNY | 4.0993 | 4.1273 | 4.0193 | 4.0513 | 4.0513 | -0.052 (-1.27%) | 11,879,308 |
| 18 Jan 2010 | CNY | 4.0753 | 4.1513 | 4.0393 | 4.1033 | 4.1033 | -0.008 (-0.19%) | 13,989,953 |
| 15 Jan 2010 | CNY | 4.0113 | 4.1433 | 3.9993 | 4.1113 | 4.1113 | +0.116 (+2.90%) | 21,746,858 |
| 14 Jan 2010 | CNY | 3.9193 | 4.0353 | 3.8873 | 3.9953 | 3.9953 | +0.084 (+2.15%) | 10,046,505 |
