| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2010 | CNY | 3.2744 | 3.3254 | 3.2553 | 3.2872 | 3.2872 | +0.006 (+0.20%) | 6,182,246 |
| 28 Jan 2010 | CNY | 3.2426 | 3.2872 | 3.2362 | 3.2808 | 3.2808 | +0.045 (+1.38%) | 5,586,661 |
| 27 Jan 2010 | CNY | 3.2553 | 3.3126 | 3.2298 | 3.2362 | 3.2362 | -0.038 (-1.17%) | 7,514,812 |
| 26 Jan 2010 | CNY | 3.4273 | 3.4655 | 3.2489 | 3.2744 | 3.2744 | -0.166 (-4.81%) | 12,340,319 |
| 25 Jan 2010 | CNY | 3.44 | 3.5037 | 3.4337 | 3.44 | 3.44 | -0.019 (-0.56%) | 7,656,614 |
| 22 Jan 2010 | CNY | 3.5675 | 3.5993 | 3.4018 | 3.4592 | 3.4592 | -0.166 (-4.57%) | 18,184,509 |
| 21 Jan 2010 | CNY | 3.6057 | 3.663 | 3.5356 | 3.6248 | 3.6248 | -0.013 (-0.35%) | 19,821,754 |
| 20 Jan 2010 | CNY | 3.7076 | 3.7076 | 3.5866 | 3.6375 | 3.6375 | -0.07 (-1.89%) | 23,024,215 |
| 19 Jan 2010 | CNY | 3.7203 | 3.7713 | 3.6757 | 3.7076 | 3.7076 | -0.025 (-0.68%) | 21,032,187 |
| 18 Jan 2010 | CNY | 3.6248 | 3.7522 | 3.5866 | 3.7331 | 3.7331 | +0.108 (+2.99%) | 32,880,025 |
| 15 Jan 2010 | CNY | 3.5993 | 3.6312 | 3.5675 | 3.6248 | 3.6248 | +0.038 (+1.07%) | 18,644,793 |
| 14 Jan 2010 | CNY | 3.491 | 3.5866 | 3.491 | 3.5866 | 3.5866 | +0.096 (+2.74%) | 15,408,568 |
| 13 Jan 2010 | CNY | 3.491 | 3.542 | 3.4719 | 3.491 | 3.491 | -0.064 (-1.79%) | 10,006,840 |
| 12 Jan 2010 | CNY | 3.4528 | 3.5547 | 3.4528 | 3.5547 | 3.5547 | +0.083 (+2.38%) | 10,564,441 |
| 11 Jan 2010 | CNY | 3.5037 | 3.5229 | 3.44 | 3.4719 | 3.4719 | -0.025 (-0.73%) | 9,044,921 |
| 8 Jan 2010 | CNY | 3.44 | 3.5037 | 3.4082 | 3.4974 | 3.4974 | +0.032 (+0.92%) | 7,551,811 |
| 7 Jan 2010 | CNY | 3.5229 | 3.5483 | 3.4146 | 3.4655 | 3.4655 | -0.083 (-2.33%) | 11,193,309 |
| 6 Jan 2010 | CNY | 3.5037 | 3.5929 | 3.491 | 3.5483 | 3.5483 | +0.025 (+0.72%) | 12,134,856 |
| 5 Jan 2010 | CNY | 3.5356 | 3.5547 | 3.4337 | 3.5229 | 3.5229 | -0.019 (-0.54%) | 10,231,123 |
| 4 Jan 2010 | CNY | 3.5738 | 3.5866 | 3.5356 | 3.542 | 3.542 | -0.019 (-0.54%) | 7,447,132 |
| 31 Dec 2009 | CNY | 3.5356 | 3.5738 | 3.5101 | 3.5611 | 3.5611 | +0.032 (+0.90%) | 8,475,662 |
| 30 Dec 2009 | CNY | 3.5483 | 3.5611 | 3.491 | 3.5292 | 3.5292 | -0.019 (-0.54%) | 7,523,566 |
| 29 Dec 2009 | CNY | 3.5547 | 3.5547 | 3.4846 | 3.5483 | 3.5483 | +0.013 (+0.36%) | 7,062,231 |
| 28 Dec 2009 | CNY | 3.4974 | 3.5675 | 3.4783 | 3.5356 | 3.5356 | +0.045 (+1.28%) | 8,160,888 |
| 25 Dec 2009 | CNY | 3.4592 | 3.5483 | 3.4528 | 3.491 | 3.491 | +0.006 (+0.18%) | 8,776,415 |
| 24 Dec 2009 | CNY | 3.3955 | 3.4846 | 3.3827 | 3.4846 | 3.4846 | +0.102 (+3.01%) | 8,140,568 |
| 23 Dec 2009 | CNY | 3.3381 | 3.4018 | 3.3381 | 3.3827 | 3.3827 | +0.038 (+1.14%) | 7,123,233 |
| 22 Dec 2009 | CNY | 3.4719 | 3.491 | 3.3317 | 3.3445 | 3.3445 | -0.14 (-4.02%) | 8,966,455 |
| 21 Dec 2009 | CNY | 3.4783 | 3.4974 | 3.4273 | 3.4846 | 3.4846 | +0.045 (+1.30%) | 8,773,087 |
| 18 Dec 2009 | CNY | 3.5547 | 3.5611 | 3.4337 | 3.44 | 3.44 | -0.14 (-3.92%) | 14,274,385 |
