| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2010 | CNY | 7.09 | 7.33 | 6.98 | 7.18 | 7.18 | +0.03 (+0.42%) | 44,838,479 |
| 3 Feb 2010 | CNY | 7.07 | 7.17 | 6.82 | 7.15 | 7.15 | +0.05 (+0.70%) | 41,112,725 |
| 2 Feb 2010 | CNY | 7.3 | 7.36 | 7.03 | 7.1 | 7.1 | -0.17 (-2.34%) | 52,502,404 |
| 1 Feb 2010 | CNY | 7.53 | 7.55 | 7.25 | 7.27 | 7.27 | -0.28 (-3.71%) | 66,922,141 |
| 29 Jan 2010 | CNY | 7.61 | 7.72 | 7.53 | 7.55 | 7.55 | -0.1 (-1.31%) | 38,380,934 |
| 28 Jan 2010 | CNY | 7.5 | 7.68 | 7.49 | 7.65 | 7.65 | +0.15 (+2%) | 43,887,246 |
| 27 Jan 2010 | CNY | 7.48 | 7.62 | 7.42 | 7.5 | 7.5 | 0.0 (0.0%) | 26,832,067 |
| 26 Jan 2010 | CNY | 7.53 | 7.68 | 7.4 | 7.5 | 7.5 | -0.01 (-0.13%) | 50,265,558 |
| 25 Jan 2010 | CNY | 7.5 | 7.61 | 7.5 | 7.51 | 7.51 | -0.08 (-1.05%) | 19,193,610 |
| 22 Jan 2010 | CNY | 7.56 | 7.63 | 7.48 | 7.59 | 7.59 | -0.08 (-1.04%) | 46,392,801 |
| 21 Jan 2010 | CNY | 7.7 | 7.76 | 7.59 | 7.67 | 7.67 | -0.05 (-0.65%) | 45,814,283 |
| 20 Jan 2010 | CNY | 8.03 | 8.06 | 7.65 | 7.72 | 7.72 | -0.34 (-4.22%) | 74,504,311 |
| 19 Jan 2010 | CNY | 8.01 | 8.21 | 7.98 | 8.06 | 8.06 | +0.04 (+0.50%) | 62,007,714 |
| 18 Jan 2010 | CNY | 8.06 | 8.1 | 7.94 | 8.02 | 8.02 | -0.02 (-0.25%) | 56,218,188 |
| 15 Jan 2010 | CNY | 8.14 | 8.15 | 8.03 | 8.04 | 8.04 | -0.11 (-1.35%) | 88,140,142 |
| 14 Jan 2010 | CNY | 7.83 | 8.28 | 7.76 | 8.15 | 8.15 | +0.33 (+4.22%) | 139,748,547 |
| 13 Jan 2010 | CNY | 7.81 | 8.03 | 7.75 | 7.82 | 7.82 | -0.11 (-1.39%) | 104,209,987 |
| 12 Jan 2010 | CNY | 7.6 | 7.98 | 7.6 | 7.93 | 7.93 | +0.25 (+3.26%) | 123,518,981 |
| 11 Jan 2010 | CNY | 7.65 | 7.78 | 7.6 | 7.68 | 7.68 | +0.16 (+2.13%) | 100,836,135 |
| 8 Jan 2010 | CNY | 7.61 | 7.65 | 7.44 | 7.52 | 7.52 | -0.08 (-1.05%) | 55,884,840 |
| 7 Jan 2010 | CNY | 7.65 | 7.76 | 7.56 | 7.6 | 7.6 | -0.09 (-1.17%) | 65,879,625 |
| 6 Jan 2010 | CNY | 7.55 | 7.78 | 7.54 | 7.69 | 7.69 | +0.09 (+1.18%) | 93,441,130 |
| 5 Jan 2010 | CNY | 7.65 | 7.67 | 7.5 | 7.6 | 7.6 | -0.03 (-0.39%) | 63,230,129 |
| 4 Jan 2010 | CNY | 7.76 | 7.8 | 7.62 | 7.63 | 7.63 | -0.18 (-2.30%) | 85,240,856 |
| 31 Dec 2009 | CNY | 7.71 | 7.99 | 7.68 | 7.81 | 7.81 | +0.13 (+1.69%) | 136,941,784 |
| 30 Dec 2009 | CNY | 7.7 | 7.75 | 7.6 | 7.68 | 7.68 | -0.06 (-0.78%) | 95,711,915 |
| 29 Dec 2009 | CNY | 7.52 | 7.89 | 7.39 | 7.74 | 7.74 | +0.15 (+1.98%) | 184,163,234 |
| 28 Dec 2009 | CNY | 7.55 | 7.62 | 7.52 | 7.59 | 7.59 | +0.02 (+0.26%) | 93,791,298 |
| 25 Dec 2009 | CNY | 7.5 | 7.77 | 7.45 | 7.57 | 7.57 | +0.03 (+0.40%) | 125,222,332 |
| 23 Dec 2009 | CNY | 7.46 | 7.72 | 7.34 | 7.54 | 7.54 | +0.1 (+1.34%) | 144,400,976 |
