| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2010 | CNY | 5.52 | 5.56 | 5.45 | 5.51 | 5.51 | -0.05 (-0.90%) | 3,773,541 |
| 11 Feb 2010 | CNY | 5.46 | 5.57 | 5.41 | 5.56 | 5.56 | +0.1 (+1.83%) | 5,663,520 |
| 10 Feb 2010 | CNY | 5.45 | 5.46 | 5.4 | 5.46 | 5.46 | +0.02 (+0.37%) | 3,947,030 |
| 9 Feb 2010 | CNY | 5.47 | 5.64 | 5.42 | 5.44 | 5.44 | +0.06 (+1.12%) | 7,440,191 |
| 8 Feb 2010 | CNY | 5.36 | 5.42 | 5.3 | 5.38 | 5.38 | +0.01 (+0.19%) | 4,627,684 |
| 5 Feb 2010 | CNY | 5.25 | 5.44 | 5.2 | 5.37 | 5.37 | +0.01 (+0.19%) | 10,444,925 |
| 4 Feb 2010 | CNY | 5.3 | 5.38 | 5.24 | 5.36 | 5.36 | 0.0 (0.0%) | 5,977,507 |
| 3 Feb 2010 | CNY | 5.22 | 5.36 | 5.07 | 5.36 | 5.36 | +0.14 (+2.68%) | 6,996,169 |
| 2 Feb 2010 | CNY | 5.27 | 5.37 | 5.21 | 5.22 | 5.22 | -0.06 (-1.14%) | 6,946,598 |
| 1 Feb 2010 | CNY | 5.55 | 5.58 | 5.25 | 5.28 | 5.28 | -0.29 (-5.21%) | 7,253,370 |
| 29 Jan 2010 | CNY | 5.54 | 5.64 | 5.51 | 5.57 | 5.57 | -0.01 (-0.18%) | 7,117,338 |
| 28 Jan 2010 | CNY | 5.62 | 5.64 | 5.5 | 5.58 | 5.58 | -0.06 (-1.06%) | 4,862,583 |
| 27 Jan 2010 | CNY | 5.63 | 5.7 | 5.57 | 5.64 | 5.64 | -0.01 (-0.18%) | 4,190,249 |
| 26 Jan 2010 | CNY | 5.93 | 6 | 5.51 | 5.65 | 5.65 | -0.32 (-5.36%) | 9,451,982 |
| 25 Jan 2010 | CNY | 5.76 | 6.38 | 5.73 | 5.97 | 5.97 | +0.17 (+2.93%) | 12,699,167 |
| 22 Jan 2010 | CNY | 5.95 | 5.97 | 5.72 | 5.8 | 5.8 | -0.22 (-3.65%) | 9,094,672 |
| 21 Jan 2010 | CNY | 6.19 | 6.2 | 5.96 | 6.02 | 6.02 | -0.15 (-2.43%) | 11,615,496 |
| 20 Jan 2010 | CNY | 6.13 | 6.39 | 6.08 | 6.17 | 6.17 | +0.03 (+0.49%) | 27,775,740 |
| 19 Jan 2010 | CNY | 6.17 | 6.18 | 6.05 | 6.14 | 6.14 | -0.02 (-0.32%) | 10,078,955 |
| 18 Jan 2010 | CNY | 5.94 | 6.26 | 5.94 | 6.16 | 6.16 | +0.2 (+3.36%) | 17,247,360 |
| 15 Jan 2010 | CNY | 6.03 | 6.12 | 5.91 | 5.96 | 5.96 | -0.05 (-0.83%) | 6,613,359 |
| 14 Jan 2010 | CNY | 5.84 | 6.02 | 5.8 | 6.01 | 6.01 | +0.17 (+2.91%) | 8,779,840 |
| 13 Jan 2010 | CNY | 5.96 | 6 | 5.83 | 5.84 | 5.84 | -0.23 (-3.79%) | 9,451,801 |
| 12 Jan 2010 | CNY | 6.07 | 6.08 | 5.91 | 6.07 | 6.07 | +0.01 (+0.17%) | 9,710,410 |
| 11 Jan 2010 | CNY | 5.96 | 6.13 | 5.9 | 6.06 | 6.06 | +0.12 (+2.02%) | 20,084,207 |
| 8 Jan 2010 | CNY | 5.61 | 5.96 | 5.6 | 5.94 | 5.94 | +0.27 (+4.76%) | 16,604,533 |
| 7 Jan 2010 | CNY | 5.8 | 5.84 | 5.61 | 5.67 | 5.67 | -0.15 (-2.58%) | 9,193,776 |
| 6 Jan 2010 | CNY | 5.76 | 5.94 | 5.71 | 5.82 | 5.82 | +0.04 (+0.69%) | 13,789,026 |
| 5 Jan 2010 | CNY | 5.76 | 5.82 | 5.66 | 5.78 | 5.78 | +0.03 (+0.52%) | 6,706,947 |
| 4 Jan 2010 | CNY | 5.89 | 5.89 | 5.75 | 5.75 | 5.75 | -0.09 (-1.54%) | 8,161,639 |
