| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2010 | CNY | 7.85 | 8.07 | 7.78 | 7.95 | 7.95 | +0.12 (+1.53%) | 4,005,226 |
| 5 Feb 2010 | CNY | 7.92 | 7.93 | 7.71 | 7.83 | 7.83 | -0.27 (-3.33%) | 6,661,107 |
| 4 Feb 2010 | CNY | 7.95 | 8.49 | 7.86 | 8.1 | 8.1 | +0.08 (+1.00%) | 8,948,308 |
| 3 Feb 2010 | CNY | 7.81 | 8.04 | 7.55 | 8.02 | 8.02 | +0.19 (+2.43%) | 5,841,507 |
| 2 Feb 2010 | CNY | 7.83 | 7.96 | 7.72 | 7.83 | 7.83 | +0.06 (+0.77%) | 4,506,266 |
| 1 Feb 2010 | CNY | 8.19 | 8.19 | 7.66 | 7.77 | 7.77 | -0.53 (-6.39%) | 6,233,700 |
| 29 Jan 2010 | CNY | 8.22 | 8.54 | 8.1 | 8.3 | 8.3 | 0.0 (0.0%) | 6,262,385 |
| 28 Jan 2010 | CNY | 8.03 | 8.33 | 8.03 | 8.3 | 8.3 | +0.23 (+2.85%) | 4,687,832 |
| 27 Jan 2010 | CNY | 8.2 | 8.39 | 8.05 | 8.07 | 8.07 | -0.21 (-2.54%) | 4,855,734 |
| 26 Jan 2010 | CNY | 8.64 | 8.78 | 8.07 | 8.28 | 8.28 | -0.36 (-4.17%) | 5,369,765 |
| 25 Jan 2010 | CNY | 8.5 | 8.86 | 8.5 | 8.64 | 8.64 | -0.11 (-1.26%) | 4,139,404 |
| 22 Jan 2010 | CNY | 8.92 | 8.96 | 8.56 | 8.75 | 8.75 | -0.41 (-4.48%) | 7,510,442 |
| 21 Jan 2010 | CNY | 9.02 | 9.32 | 8.75 | 9.16 | 9.16 | +0.16 (+1.78%) | 11,711,698 |
| 20 Jan 2010 | CNY | 9.61 | 9.63 | 8.9 | 9 | 9 | -0.63 (-6.54%) | 16,064,733 |
| 19 Jan 2010 | CNY | 9.52 | 9.65 | 9.4 | 9.63 | 9.63 | +0.06 (+0.63%) | 15,031,575 |
| 18 Jan 2010 | CNY | 9.64 | 9.9 | 9.46 | 9.57 | 9.57 | -0.25 (-2.55%) | 18,200,049 |
| 15 Jan 2010 | CNY | 10.21 | 10.4 | 9.56 | 9.82 | 9.82 | +0.33 (+3.48%) | 40,665,926 |
| 14 Jan 2010 | CNY | 9.44 | 9.49 | 9.27 | 9.49 | 9.49 | +0.86 (+9.97%) | 8,734,326 |
| 13 Jan 2010 | CNY | 8.25 | 8.71 | 8.17 | 8.63 | 8.63 | +0.18 (+2.13%) | 12,368,249 |
| 12 Jan 2010 | CNY | 8.38 | 8.87 | 8.35 | 8.45 | 8.45 | +0.15 (+1.81%) | 15,789,310 |
| 11 Jan 2010 | CNY | 8.08 | 8.34 | 7.95 | 8.3 | 8.3 | +0.29 (+3.62%) | 9,618,788 |
| 8 Jan 2010 | CNY | 7.78 | 8.02 | 7.7 | 8.01 | 8.01 | +0.18 (+2.30%) | 3,238,863 |
| 7 Jan 2010 | CNY | 8.02 | 8.1 | 7.76 | 7.83 | 7.83 | -0.28 (-3.45%) | 4,355,781 |
| 6 Jan 2010 | CNY | 8.31 | 8.31 | 8.1 | 8.11 | 8.11 | -0.21 (-2.52%) | 4,691,099 |
| 5 Jan 2010 | CNY | 8.16 | 8.45 | 8.11 | 8.32 | 8.32 | +0.14 (+1.71%) | 9,718,566 |
| 4 Jan 2010 | CNY | 8.11 | 8.19 | 7.94 | 8.18 | 8.18 | +0.1 (+1.24%) | 5,831,142 |
| 31 Dec 2009 | CNY | 7.92 | 8.13 | 7.86 | 8.08 | 8.08 | +0.16 (+2.02%) | 4,419,099 |
| 30 Dec 2009 | CNY | 8.14 | 8.14 | 7.8 | 7.92 | 7.92 | -0.2 (-2.46%) | 3,942,461 |
| 29 Dec 2009 | CNY | 8.12 | 8.19 | 7.88 | 8.12 | 8.12 | +0.02 (+0.25%) | 6,250,436 |
| 28 Dec 2009 | CNY | 7.8 | 8.13 | 7.8 | 8.1 | 8.1 | +0.29 (+3.71%) | 7,153,685 |
