| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2010 | CNY | 5.8 | 5.94 | 5.8 | 5.93 | 5.93 | +0.14 (+2.42%) | 98,743,895 |
| 26 Feb 2010 | CNY | 5.82 | 5.82 | 5.77 | 5.79 | 5.79 | -0.04 (-0.69%) | 37,291,734 |
| 25 Feb 2010 | CNY | 5.8 | 5.83 | 5.77 | 5.83 | 5.83 | +0.03 (+0.52%) | 63,645,461 |
| 24 Feb 2010 | CNY | 5.67 | 5.87 | 5.64 | 5.8 | 5.8 | +0.11 (+1.93%) | 77,013,657 |
| 23 Feb 2010 | CNY | 5.74 | 5.74 | 5.63 | 5.69 | 5.69 | -0.05 (-0.87%) | 28,224,668 |
| 22 Feb 2010 | CNY | 5.75 | 5.78 | 5.72 | 5.74 | 5.74 | 0.0 (0.0%) | 36,903,166 |
| 12 Feb 2010 | CNY | 5.73 | 5.75 | 5.71 | 5.74 | 5.74 | +0.03 (+0.53%) | 27,732,444 |
| 11 Feb 2010 | CNY | 5.71 | 5.74 | 5.69 | 5.71 | 5.71 | 0.0 (0.0%) | 24,827,349 |
| 10 Feb 2010 | CNY | 5.73 | 5.75 | 5.66 | 5.71 | 5.71 | -0.01 (-0.17%) | 30,712,235 |
| 9 Feb 2010 | CNY | 5.64 | 5.75 | 5.61 | 5.72 | 5.72 | +0.08 (+1.42%) | 26,123,819 |
| 8 Feb 2010 | CNY | 5.64 | 5.67 | 5.61 | 5.64 | 5.64 | -0.01 (-0.18%) | 19,654,664 |
| 5 Feb 2010 | CNY | 5.65 | 5.68 | 5.6 | 5.65 | 5.65 | -0.08 (-1.40%) | 38,276,170 |
| 4 Feb 2010 | CNY | 5.74 | 5.79 | 5.69 | 5.73 | 5.73 | -0.04 (-0.69%) | 37,566,433 |
| 3 Feb 2010 | CNY | 5.67 | 5.81 | 5.6 | 5.77 | 5.77 | +0.15 (+2.67%) | 61,489,743 |
| 2 Feb 2010 | CNY | 5.69 | 5.73 | 5.6 | 5.62 | 5.62 | -0.04 (-0.71%) | 35,084,563 |
| 1 Feb 2010 | CNY | 5.71 | 5.73 | 5.61 | 5.66 | 5.66 | -0.06 (-1.05%) | 44,061,207 |
| 29 Jan 2010 | CNY | 5.72 | 5.78 | 5.7 | 5.72 | 5.72 | -0.03 (-0.52%) | 44,780,018 |
| 28 Jan 2010 | CNY | 5.76 | 5.78 | 5.7 | 5.75 | 5.75 | -0.01 (-0.17%) | 42,669,161 |
| 27 Jan 2010 | CNY | 5.81 | 5.86 | 5.75 | 5.76 | 5.76 | -0.05 (-0.86%) | 44,746,405 |
| 26 Jan 2010 | CNY | 5.96 | 5.99 | 5.76 | 5.81 | 5.81 | -0.15 (-2.52%) | 69,549,193 |
| 25 Jan 2010 | CNY | 6.08 | 6.1 | 5.94 | 5.96 | 5.96 | -0.15 (-2.45%) | 65,810,224 |
| 22 Jan 2010 | CNY | 5.9 | 6.15 | 5.87 | 6.11 | 6.11 | +0.21 (+3.56%) | 200,506,413 |
| 21 Jan 2010 | CNY | 5.9 | 5.93 | 5.87 | 5.9 | 5.9 | +0.01 (+0.17%) | 52,140,589 |
| 20 Jan 2010 | CNY | 6.11 | 6.11 | 5.88 | 5.89 | 5.89 | -0.21 (-3.44%) | 111,625,679 |
| 19 Jan 2010 | CNY | 6.1 | 6.13 | 6.07 | 6.1 | 6.1 | +0.01 (+0.16%) | 64,369,447 |
| 18 Jan 2010 | CNY | 6.1 | 6.1 | 6.02 | 6.09 | 6.09 | -0.03 (-0.49%) | 79,735,414 |
| 15 Jan 2010 | CNY | 6.11 | 6.14 | 6.07 | 6.12 | 6.12 | +0.01 (+0.16%) | 57,472,484 |
| 14 Jan 2010 | CNY | 6.08 | 6.12 | 6.05 | 6.11 | 6.11 | +0.04 (+0.66%) | 73,288,744 |
| 13 Jan 2010 | CNY | 6.13 | 6.17 | 6.05 | 6.07 | 6.07 | -0.14 (-2.25%) | 91,608,369 |
| 12 Jan 2010 | CNY | 6.11 | 6.23 | 6.09 | 6.21 | 6.21 | +0.09 (+1.47%) | 75,231,247 |
