| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2010 | CNY | 4.3 | 4.3225 | 4.1875 | 4.2 | 4.2 | -0.085 (-1.98%) | 4,302,604 |
| 26 Jan 2010 | CNY | 4.3725 | 4.495 | 4.245 | 4.285 | 4.285 | -0.105 (-2.39%) | 6,085,392 |
| 25 Jan 2010 | CNY | 4.7725 | 4.7725 | 4.375 | 4.39 | 4.39 | -0.36 (-7.58%) | 11,143,356 |
| 22 Jan 2010 | CNY | 4.845 | 4.915 | 4.695 | 4.75 | 4.75 | -0.05 (-1.04%) | 28,063,132 |
| 20 Jan 2010 | CNY | 4.805 | 4.9375 | 4.65 | 4.8 | 4.8 | -0.037 (-0.78%) | 17,030,824 |
| 19 Jan 2010 | CNY | 4.635 | 4.9625 | 4.58 | 4.8375 | 4.8375 | +0.19 (+4.09%) | 17,083,508 |
| 18 Jan 2010 | CNY | 4.35 | 4.6525 | 4.3325 | 4.6475 | 4.6475 | +0.318 (+7.33%) | 13,840,924 |
| 15 Jan 2010 | CNY | 4.25 | 4.34 | 4.205 | 4.33 | 4.33 | +0.107 (+2.55%) | 5,580,376 |
| 14 Jan 2010 | CNY | 4.1875 | 4.275 | 4.1375 | 4.2225 | 4.2225 | +0.035 (+0.84%) | 6,018,808 |
| 13 Jan 2010 | CNY | 4 | 4.295 | 4 | 4.1875 | 4.1875 | +0.033 (+0.78%) | 7,596,060 |
| 12 Jan 2010 | CNY | 4.1075 | 4.1875 | 4.0075 | 4.155 | 4.155 | +0.06 (+1.47%) | 2,313,680 |
| 11 Jan 2010 | CNY | 4.1625 | 4.215 | 4 | 4.095 | 4.095 | -0.055 (-1.33%) | 3,493,672 |
| 8 Jan 2010 | CNY | 4.125 | 4.1625 | 4.07 | 4.15 | 4.15 | +0.015 (+0.36%) | 2,725,108 |
| 7 Jan 2010 | CNY | 4.2975 | 4.35 | 4.0875 | 4.135 | 4.135 | -0.177 (-4.12%) | 6,634,116 |
| 6 Jan 2010 | CNY | 4.325 | 4.3875 | 4.3125 | 4.3125 | 4.3125 | -0.052 (-1.20%) | 3,308,488 |
| 5 Jan 2010 | CNY | 4.445 | 4.445 | 4.3125 | 4.365 | 4.365 | -0.037 (-0.85%) | 5,359,624 |
| 4 Jan 2010 | CNY | 4.415 | 4.47 | 4.3575 | 4.4025 | 4.4025 | -0.013 (-0.28%) | 3,150,168 |
| 31 Dec 2009 | CNY | 4.4225 | 4.5 | 4.3375 | 4.415 | 4.415 | +0.018 (+0.40%) | 4,414,172 |
| 30 Dec 2009 | CNY | 4.3375 | 4.425 | 4.2775 | 4.3975 | 4.3975 | +0.087 (+2.03%) | 5,803,328 |
| 29 Dec 2009 | CNY | 4.3775 | 4.41 | 4.255 | 4.31 | 4.31 | -0.06 (-1.37%) | 4,542,640 |
| 28 Dec 2009 | CNY | 4.22 | 4.38 | 4.2175 | 4.37 | 4.37 | +0.152 (+3.62%) | 8,710,092 |
| 25 Dec 2009 | CNY | 4.15 | 4.285 | 4.15 | 4.2175 | 4.2175 | +0.065 (+1.57%) | 7,046,332 |
| 24 Dec 2009 | CNY | 4.02 | 4.175 | 4.0125 | 4.1525 | 4.1525 | +0.092 (+2.28%) | 4,150,080 |
| 23 Dec 2009 | CNY | 4.02 | 4.1 | 3.925 | 4.06 | 4.06 | +0.072 (+1.82%) | 4,433,560 |
| 22 Dec 2009 | CNY | 3.9725 | 4.1075 | 3.855 | 3.9875 | 3.9875 | +0.04 (+1.01%) | 8,694,908 |
| 21 Dec 2009 | CNY | 3.825 | 3.9975 | 3.825 | 3.9475 | 3.9475 | +0.075 (+1.94%) | 3,414,204 |
| 18 Dec 2009 | CNY | 3.9 | 4.025 | 3.7525 | 3.8725 | 3.8725 | -0.07 (-1.78%) | 6,473,992 |
| 17 Dec 2009 | CNY | 4.3 | 4.3225 | 3.925 | 3.9425 | 3.9425 | -0.372 (-8.63%) | 7,678,300 |
| 16 Dec 2009 | CNY | 4.325 | 4.415 | 4.28 | 4.315 | 4.315 | -0.013 (-0.29%) | 4,233,880 |
| 15 Dec 2009 | CNY | 4.2475 | 4.375 | 4.2 | 4.3275 | 4.3275 | +0.095 (+2.24%) | 5,065,092 |
