| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2010 | CNY | 17.6428 | 18.8194 | 17.5154 | 18.75 | 18.75 | +0.768 (+4.27%) | 71,379,309 |
| 12 Jan 2010 | CNY | 16.6667 | 17.99 | 16.6435 | 17.9823 | 17.9823 | +1.2 (+7.15%) | 55,023,569 |
| 11 Jan 2010 | CNY | 16.9753 | 17.3534 | 16.4738 | 16.7824 | 16.7824 | +0.042 (+0.25%) | 35,998,193 |
| 8 Jan 2010 | CNY | 16.6667 | 16.9676 | 16.4005 | 16.74 | 16.74 | +0.07 (+0.42%) | 35,634,121 |
| 7 Jan 2010 | CNY | 17.4421 | 17.4537 | 16.4853 | 16.6705 | 16.6705 | -0.806 (-4.61%) | 48,428,171 |
| 6 Jan 2010 | CNY | 17.8627 | 17.9707 | 17.4383 | 17.4769 | 17.4769 | -0.366 (-2.05%) | 27,032,639 |
| 5 Jan 2010 | CNY | 17.5424 | 18.0093 | 17.3341 | 17.8434 | 17.8434 | +0.328 (+1.87%) | 38,214,439 |
| 4 Jan 2010 | CNY | 17.3765 | 17.554 | 17.0563 | 17.5154 | 17.5154 | +0.204 (+1.18%) | 30,381,759 |
| 31 Dec 2009 | CNY | 16.7824 | 17.4421 | 16.7053 | 17.311 | 17.311 | +0.421 (+2.49%) | 19,793,274 |
| 30 Dec 2009 | CNY | 17.0911 | 17.0911 | 16.5934 | 16.8904 | 16.8904 | -0.224 (-1.31%) | 23,651,642 |
| 29 Dec 2009 | CNY | 17.1142 | 17.1142 | 17.1142 | 17.1142 | 17.1142 | 0.0 (0.0%) | 0 |
| 28 Dec 2009 | CNY | 16.956 | 17.2454 | 16.821 | 17.1142 | 17.1142 | +0.039 (+0.23%) | 18,513,157 |
| 25 Dec 2009 | CNY | 17.0718 | 17.3997 | 16.8287 | 17.0756 | 17.0756 | -0.027 (-0.16%) | 20,686,337 |
| 24 Dec 2009 | CNY | 16.4043 | 17.2801 | 16.4043 | 17.1026 | 17.1026 | +0.706 (+4.31%) | 29,811,608 |
| 23 Dec 2009 | CNY | 15.9722 | 16.6898 | 15.9336 | 16.3966 | 16.3966 | +0.386 (+2.41%) | 26,378,485 |
| 22 Dec 2009 | CNY | 16.2809 | 16.6204 | 15.625 | 16.0108 | 16.0108 | -0.212 (-1.31%) | 26,721,231 |
| 21 Dec 2009 | CNY | 16.2847 | 16.4699 | 15.9722 | 16.223 | 16.223 | -0.05 (-0.31%) | 15,872,534 |
| 18 Dec 2009 | CNY | 16.439 | 16.6898 | 16.1265 | 16.2732 | 16.2732 | -0.312 (-1.88%) | 30,845,393 |
| 17 Dec 2009 | CNY | 15.9529 | 16.6281 | 15.8642 | 16.5857 | 16.5857 | +0.652 (+4.09%) | 21,365,205 |
| 16 Dec 2009 | CNY | 16.088 | 16.6204 | 15.8951 | 15.9336 | 15.9336 | -0.251 (-1.55%) | 24,018,412 |
| 15 Dec 2009 | CNY | 15.7407 | 16.4005 | 15.6327 | 16.1844 | 16.1844 | +0.374 (+2.37%) | 38,783,689 |
| 14 Dec 2009 | CNY | 15.3472 | 15.8989 | 15.162 | 15.8102 | 15.8102 | +0.401 (+2.60%) | 15,859,854 |
| 11 Dec 2009 | CNY | 15.5517 | 15.6482 | 15.3665 | 15.409 | 15.409 | -0.143 (-0.92%) | 13,294,767 |
| 10 Dec 2009 | CNY | 15.4167 | 15.8256 | 15.4167 | 15.5517 | 15.5517 | +0.143 (+0.93%) | 21,427,403 |
| 9 Dec 2009 | CNY | 15.1042 | 15.5286 | 15.0463 | 15.409 | 15.409 | +0.228 (+1.50%) | 24,283,597 |
| 8 Dec 2009 | CNY | 15.3434 | 15.3819 | 15.0386 | 15.1813 | 15.1813 | -0.135 (-0.88%) | 15,462,868 |
| 7 Dec 2009 | CNY | 15.2971 | 15.4707 | 15.1273 | 15.3164 | 15.3164 | +0.039 (+0.25%) | 20,969,054 |
| 4 Dec 2009 | CNY | 15.0386 | 15.4012 | 14.9306 | 15.2778 | 15.2778 | +0.093 (+0.61%) | 23,278,259 |
| 3 Dec 2009 | CNY | 15.1698 | 15.2392 | 14.9691 | 15.1852 | 15.1852 | +0.015 (+0.10%) | 16,257,099 |
| 2 Dec 2009 | CNY | 15.2778 | 15.3549 | 15.0656 | 15.1698 | 15.1698 | -0.035 (-0.23%) | 22,782,757 |
