| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2010 | CNY | 8.1 | 8.17 | 8.02 | 8.06 | 8.06 | -0.04 (-0.49%) | 2,001,821 |
| 8 Feb 2010 | CNY | 8.05 | 8.13 | 7.98 | 8.1 | 8.1 | +0.05 (+0.62%) | 2,373,253 |
| 5 Feb 2010 | CNY | 8.28 | 8.28 | 7.99 | 8.05 | 8.05 | -0.36 (-4.28%) | 7,045,241 |
| 4 Feb 2010 | CNY | 8.35 | 8.49 | 8.22 | 8.41 | 8.41 | -0.06 (-0.71%) | 4,869,750 |
| 3 Feb 2010 | CNY | 8.52 | 8.64 | 8.14 | 8.47 | 8.47 | -0.1 (-1.17%) | 8,539,408 |
| 2 Feb 2010 | CNY | 8.9 | 8.96 | 8.54 | 8.57 | 8.57 | -0.22 (-2.50%) | 5,518,651 |
| 1 Feb 2010 | CNY | 8.67 | 8.96 | 8.65 | 8.79 | 8.79 | +0.08 (+0.92%) | 8,879,381 |
| 29 Jan 2010 | CNY | 8.55 | 8.93 | 8.55 | 8.71 | 8.71 | +0.21 (+2.47%) | 8,668,644 |
| 27 Jan 2010 | CNY | 8.5 | 8.69 | 8.4 | 8.5 | 8.5 | -0.04 (-0.47%) | 5,009,956 |
| 26 Jan 2010 | CNY | 8.7 | 8.79 | 8.45 | 8.54 | 8.54 | -0.25 (-2.84%) | 7,286,420 |
| 25 Jan 2010 | CNY | 9.06 | 9.17 | 8.75 | 8.79 | 8.79 | -0.31 (-3.41%) | 7,441,344 |
| 22 Jan 2010 | CNY | 8.96 | 9.36 | 8.85 | 9.1 | 9.1 | +0.07 (+0.78%) | 18,668,594 |
| 21 Jan 2010 | CNY | 8.6 | 9.03 | 8.49 | 9.03 | 9.03 | +0.43 (+5%) | 14,632,960 |
| 20 Jan 2010 | CNY | 8.86 | 8.93 | 8.49 | 8.6 | 8.6 | -0.27 (-3.04%) | 12,010,570 |
| 19 Jan 2010 | CNY | 8.78 | 8.94 | 8.63 | 8.87 | 8.87 | +0.13 (+1.49%) | 10,760,740 |
| 18 Jan 2010 | CNY | 8.65 | 8.9 | 8.62 | 8.74 | 8.74 | +0.04 (+0.46%) | 12,231,335 |
| 15 Jan 2010 | CNY | 8.31 | 8.78 | 8.31 | 8.7 | 8.7 | +0.34 (+4.07%) | 16,060,373 |
| 14 Jan 2010 | CNY | 8.14 | 8.47 | 8.14 | 8.36 | 8.36 | +0.12 (+1.46%) | 11,601,184 |
| 13 Jan 2010 | CNY | 8 | 8.38 | 7.95 | 8.24 | 8.24 | +0.25 (+3.13%) | 15,485,093 |
| 12 Jan 2010 | CNY | 7.84 | 8.02 | 7.82 | 7.99 | 7.99 | +0.12 (+1.52%) | 4,773,267 |
| 11 Jan 2010 | CNY | 7.96 | 8.03 | 7.83 | 7.87 | 7.87 | -0.06 (-0.76%) | 4,791,588 |
| 8 Jan 2010 | CNY | 7.83 | 7.94 | 7.71 | 7.93 | 7.93 | +0.07 (+0.89%) | 5,802,652 |
| 7 Jan 2010 | CNY | 8.13 | 8.22 | 7.81 | 7.86 | 7.86 | -0.35 (-4.26%) | 7,943,362 |
| 6 Jan 2010 | CNY | 8.03 | 8.3 | 7.97 | 8.21 | 8.21 | +0.18 (+2.24%) | 10,107,981 |
| 5 Jan 2010 | CNY | 8.02 | 8.08 | 7.9 | 8.03 | 8.03 | +0.02 (+0.25%) | 5,574,348 |
| 4 Jan 2010 | CNY | 8.02 | 8.08 | 7.93 | 8.01 | 8.01 | +0.03 (+0.38%) | 4,976,827 |
| 31 Dec 2009 | CNY | 7.9 | 8 | 7.9 | 7.98 | 7.98 | +0.06 (+0.76%) | 4,357,141 |
| 30 Dec 2009 | CNY | 8.04 | 8.1 | 7.82 | 7.92 | 7.92 | -0.1 (-1.25%) | 5,343,511 |
| 29 Dec 2009 | CNY | 8.05 | 8.17 | 7.9 | 8.02 | 8.02 | -0.06 (-0.74%) | 5,364,155 |
| 28 Dec 2009 | CNY | 7.91 | 8.08 | 7.87 | 8.08 | 8.08 | +0.2 (+2.54%) | 7,037,905 |
