| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2010 | CNY | 3.76 | 3.832 | 3.708 | 3.784 | 3.784 | +0.024 (+0.64%) | 15,998,197 |
| 19 Jan 2010 | CNY | 3.792 | 3.82 | 3.724 | 3.76 | 3.76 | -0.048 (-1.26%) | 7,168,502 |
| 18 Jan 2010 | CNY | 3.748 | 3.812 | 3.732 | 3.808 | 3.808 | +0.052 (+1.38%) | 9,013,275 |
| 15 Jan 2010 | CNY | 3.776 | 3.776 | 3.72 | 3.756 | 3.756 | -0.02 (-0.53%) | 7,132,115 |
| 14 Jan 2010 | CNY | 3.68 | 3.78 | 3.68 | 3.776 | 3.776 | +0.076 (+2.05%) | 10,823,527 |
| 13 Jan 2010 | CNY | 3.672 | 3.748 | 3.64 | 3.7 | 3.7 | -0.016 (-0.43%) | 9,026,440 |
| 12 Jan 2010 | CNY | 3.592 | 3.72 | 3.592 | 3.716 | 3.716 | +0.132 (+3.68%) | 9,756,320 |
| 11 Jan 2010 | CNY | 3.66 | 3.66 | 3.548 | 3.584 | 3.584 | -0.028 (-0.78%) | 5,684,095 |
| 8 Jan 2010 | CNY | 3.52 | 3.624 | 3.52 | 3.612 | 3.612 | +0.048 (+1.35%) | 4,638,842 |
| 7 Jan 2010 | CNY | 3.668 | 3.688 | 3.536 | 3.564 | 3.564 | -0.132 (-3.57%) | 7,608,915 |
| 5 Jan 2010 | CNY | 3.712 | 3.728 | 3.644 | 3.696 | 3.696 | -0.02 (-0.54%) | 7,735,415 |
| 4 Jan 2010 | CNY | 3.72 | 3.756 | 3.708 | 3.716 | 3.716 | 0.0 (0.0%) | 7,217,095 |
| 31 Dec 2009 | CNY | 3.712 | 3.74 | 3.672 | 3.716 | 3.716 | +0.004 (+0.11%) | 6,132,145 |
| 30 Dec 2009 | CNY | 3.692 | 3.76 | 3.652 | 3.712 | 3.712 | +0.016 (+0.43%) | 7,010,857 |
| 29 Dec 2009 | CNY | 3.68 | 3.708 | 3.632 | 3.696 | 3.696 | +0.008 (+0.22%) | 6,987,640 |
| 28 Dec 2009 | CNY | 3.624 | 3.792 | 3.624 | 3.688 | 3.688 | +0.104 (+2.90%) | 8,248,095 |
| 25 Dec 2009 | CNY | 3.572 | 3.624 | 3.54 | 3.584 | 3.584 | +0.016 (+0.45%) | 6,366,877 |
| 24 Dec 2009 | CNY | 3.472 | 3.58 | 3.44 | 3.568 | 3.568 | +0.128 (+3.72%) | 7,766,440 |
| 23 Dec 2009 | CNY | 3.42 | 3.46 | 3.4 | 3.44 | 3.44 | +0.036 (+1.06%) | 4,656,432 |
| 22 Dec 2009 | CNY | 3.548 | 3.556 | 3.392 | 3.404 | 3.404 | -0.136 (-3.84%) | 5,550,375 |
| 21 Dec 2009 | CNY | 3.48 | 3.54 | 3.464 | 3.54 | 3.54 | +0.052 (+1.49%) | 5,294,010 |
| 18 Dec 2009 | CNY | 3.56 | 3.584 | 3.472 | 3.488 | 3.488 | -0.112 (-3.11%) | 6,569,195 |
| 17 Dec 2009 | CNY | 3.752 | 3.8 | 3.592 | 3.6 | 3.6 | -0.176 (-4.66%) | 8,856,455 |
| 16 Dec 2009 | CNY | 3.68 | 3.784 | 3.676 | 3.776 | 3.776 | +0.076 (+2.05%) | 8,846,135 |
| 15 Dec 2009 | CNY | 3.672 | 3.732 | 3.66 | 3.7 | 3.7 | +0.028 (+0.76%) | 6,181,797 |
| 14 Dec 2009 | CNY | 3.784 | 3.784 | 3.596 | 3.672 | 3.672 | -0.112 (-2.96%) | 11,701,975 |
| 11 Dec 2009 | CNY | 3.844 | 3.86 | 3.76 | 3.784 | 3.784 | -0.064 (-1.66%) | 8,420,182 |
| 10 Dec 2009 | CNY | 3.82 | 3.868 | 3.772 | 3.848 | 3.848 | +0.032 (+0.84%) | 9,959,002 |
| 9 Dec 2009 | CNY | 3.816 | 3.872 | 3.76 | 3.816 | 3.816 | -0.12 (-3.05%) | 18,363,690 |
| 8 Dec 2009 | CNY | 4.136 | 4.136 | 3.912 | 3.936 | 3.936 | -0.168 (-4.09%) | 28,540,725 |
