| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2010 | CNY | 16.41 | 16.55 | 15.81 | 16.07 | 16.07 | -0.33 (-2.01%) | 2,091,844 |
| 5 Feb 2010 | CNY | 16.9 | 16.98 | 16.2 | 16.4 | 16.4 | -0.97 (-5.58%) | 3,810,434 |
| 4 Feb 2010 | CNY | 17.17 | 17.9 | 17.09 | 17.37 | 17.37 | +0.1 (+0.58%) | 2,744,569 |
| 3 Feb 2010 | CNY | 16.98 | 17.28 | 16.4 | 17.27 | 17.27 | +0.45 (+2.68%) | 2,483,255 |
| 2 Feb 2010 | CNY | 17.07 | 17.34 | 16.81 | 16.82 | 16.82 | -0.27 (-1.58%) | 3,186,822 |
| 1 Feb 2010 | CNY | 17.52 | 17.74 | 16.49 | 17.09 | 17.09 | -0.75 (-4.20%) | 3,415,812 |
| 29 Jan 2010 | CNY | 17.93 | 18.24 | 17.71 | 17.84 | 17.84 | -0.17 (-0.94%) | 3,208,175 |
| 28 Jan 2010 | CNY | 17.78 | 18.14 | 17.7 | 18.01 | 18.01 | +0.31 (+1.75%) | 2,419,906 |
| 27 Jan 2010 | CNY | 18 | 18.3 | 17.36 | 17.7 | 17.7 | -0.29 (-1.61%) | 3,000,813 |
| 26 Jan 2010 | CNY | 18.85 | 19.09 | 17.5 | 17.99 | 17.99 | -0.74 (-3.95%) | 3,622,223 |
| 25 Jan 2010 | CNY | 19 | 19.26 | 18.6 | 18.73 | 18.73 | -0.27 (-1.42%) | 1,398,847 |
| 22 Jan 2010 | CNY | 19.5 | 19.5 | 18.52 | 19 | 19 | -0.71 (-3.60%) | 4,471,051 |
| 21 Jan 2010 | CNY | 20 | 20.35 | 19.19 | 19.71 | 19.71 | -0.28 (-1.40%) | 3,752,083 |
| 20 Jan 2010 | CNY | 21.04 | 21.32 | 19.8 | 19.99 | 19.99 | -1.17 (-5.53%) | 5,140,320 |
| 19 Jan 2010 | CNY | 21.26 | 21.28 | 20.84 | 21.16 | 21.16 | -0.1 (-0.47%) | 4,683,912 |
| 18 Jan 2010 | CNY | 20.56 | 21.29 | 20.16 | 21.26 | 21.26 | +0.72 (+3.51%) | 11,006,231 |
| 15 Jan 2010 | CNY | 20 | 20.7 | 20 | 20.54 | 20.54 | +0.58 (+2.91%) | 3,863,338 |
| 14 Jan 2010 | CNY | 20 | 20.08 | 19.36 | 19.96 | 19.96 | +0.08 (+0.40%) | 3,406,152 |
| 13 Jan 2010 | CNY | 20.1 | 20.7 | 19.61 | 19.88 | 19.88 | -0.81 (-3.91%) | 4,426,610 |
| 12 Jan 2010 | CNY | 19.78 | 20.86 | 19.7 | 20.69 | 20.69 | +0.86 (+4.34%) | 3,771,781 |
| 11 Jan 2010 | CNY | 19.82 | 20.45 | 19.81 | 19.83 | 19.83 | -0.05 (-0.25%) | 3,806,905 |
| 8 Jan 2010 | CNY | 20 | 20.01 | 19 | 19.88 | 19.88 | -0.13 (-0.65%) | 3,662,193 |
| 7 Jan 2010 | CNY | 20.24 | 21.19 | 19.93 | 20.01 | 20.01 | -0.34 (-1.67%) | 8,983,830 |
| 6 Jan 2010 | CNY | 20.04 | 20.66 | 19.7 | 20.35 | 20.35 | +0.33 (+1.65%) | 6,753,377 |
| 5 Jan 2010 | CNY | 19.71 | 20.49 | 19.6 | 20.02 | 20.02 | +0.4 (+2.04%) | 6,452,292 |
| 4 Jan 2010 | CNY | 19.12 | 19.65 | 18.95 | 19.62 | 19.62 | +0.92 (+4.92%) | 5,123,926 |
| 30 Dec 2009 | CNY | 19.04 | 19.45 | 18.6 | 18.7 | 18.7 | -0.56 (-2.91%) | 3,712,353 |
| 29 Dec 2009 | CNY | 19.25 | 19.28 | 18.81 | 19.26 | 19.26 | +0.11 (+0.57%) | 2,352,688 |
| 28 Dec 2009 | CNY | 18.7 | 19.35 | 18.52 | 19.15 | 19.15 | +0.58 (+3.12%) | 3,841,149 |
| 25 Dec 2009 | CNY | 18.69 | 18.69 | 18.33 | 18.57 | 18.57 | -0.06 (-0.32%) | 2,603,800 |
