| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2010 | CNY | 9.7733 | 9.9867 | 9.6533 | 9.98 | 9.98 | +0.207 (+2.11%) | 6,120,346 |
| 11 Jan 2010 | CNY | 10.1733 | 10.1733 | 9.7333 | 9.7733 | 9.7733 | -0.287 (-2.85%) | 7,330,495 |
| 8 Jan 2010 | CNY | 9.9867 | 10.0667 | 9.8733 | 10.06 | 10.06 | +0.007 (+0.07%) | 4,307,691 |
| 7 Jan 2010 | CNY | 10.1667 | 10.1667 | 10 | 10.0533 | 10.0533 | -0.113 (-1.12%) | 5,986,692 |
| 6 Jan 2010 | CNY | 10.06 | 10.2 | 9.9733 | 10.1667 | 10.1667 | +0.067 (+0.66%) | 6,971,605 |
| 5 Jan 2010 | CNY | 10.3133 | 10.3267 | 9.9067 | 10.1 | 10.1 | -0.213 (-2.07%) | 10,539,841 |
| 4 Jan 2010 | CNY | 10.38 | 10.4333 | 10.3 | 10.3133 | 10.3133 | -0.06 (-0.58%) | 5,626,746 |
| 31 Dec 2009 | CNY | 10.3867 | 10.3933 | 10.1 | 10.3733 | 10.3733 | -0.027 (-0.26%) | 7,980,565 |
| 30 Dec 2009 | CNY | 10.4667 | 10.6667 | 10.2733 | 10.4 | 10.4 | +0.053 (+0.52%) | 11,950,161 |
| 29 Dec 2009 | CNY | 10.3467 | 10.3467 | 10.3467 | 10.3467 | 10.3467 | 0.0 (0.0%) | 0 |
| 28 Dec 2009 | CNY | 10.0333 | 10.3467 | 10.0333 | 10.3467 | 10.3467 | +0.26 (+2.58%) | 9,118,509 |
| 25 Dec 2009 | CNY | 10.24 | 10.24 | 9.9933 | 10.0867 | 10.0867 | -0.147 (-1.43%) | 9,640,548 |
| 24 Dec 2009 | CNY | 9.88 | 10.28 | 9.7667 | 10.2333 | 10.2333 | +0.4 (+4.07%) | 10,724,166 |
| 23 Dec 2009 | CNY | 9.7667 | 9.8933 | 9.6667 | 9.8333 | 9.8333 | +0.127 (+1.30%) | 4,620,610 |
| 22 Dec 2009 | CNY | 10.2667 | 10.28 | 9.5933 | 9.7067 | 9.7067 | -0.493 (-4.84%) | 6,690,892 |
| 21 Dec 2009 | CNY | 10.0867 | 10.26 | 9.9867 | 10.2 | 10.2 | -0.06 (-0.58%) | 7,110,907 |
| 18 Dec 2009 | CNY | 10.6733 | 10.86 | 10.2333 | 10.26 | 10.26 | -0.673 (-6.16%) | 8,765,361 |
| 17 Dec 2009 | CNY | 11.2 | 11.2133 | 10.72 | 10.9333 | 10.9333 | -0.26 (-2.32%) | 9,704,187 |
| 16 Dec 2009 | CNY | 11.1667 | 11.22 | 11.0667 | 11.1933 | 11.1933 | +0.027 (+0.24%) | 4,763,982 |
| 15 Dec 2009 | CNY | 11.3733 | 11.3733 | 11.0933 | 11.1667 | 11.1667 | -0.253 (-2.22%) | 7,202,166 |
| 14 Dec 2009 | CNY | 11.6733 | 11.7267 | 11.12 | 11.42 | 11.42 | -0.313 (-2.67%) | 8,154,039 |
| 11 Dec 2009 | CNY | 11.8867 | 11.8867 | 11.6733 | 11.7333 | 11.7333 | +0.02 (+0.17%) | 4,217,187 |
| 10 Dec 2009 | CNY | 11.8 | 11.9867 | 11.54 | 11.7133 | 11.7133 | +0.047 (+0.40%) | 6,169,882 |
| 9 Dec 2009 | CNY | 11.7333 | 11.9333 | 11.6 | 11.6667 | 11.6667 | -0.207 (-1.74%) | 6,194,047 |
| 8 Dec 2009 | CNY | 11.6533 | 12.0667 | 11.6533 | 11.8733 | 11.8733 | +0.3 (+2.59%) | 16,628,629 |
| 7 Dec 2009 | CNY | 11.3067 | 11.5733 | 11.3 | 11.5733 | 11.5733 | +0.287 (+2.54%) | 6,466,890 |
| 4 Dec 2009 | CNY | 11.4933 | 11.5267 | 11.0867 | 11.2867 | 11.2867 | -0.193 (-1.68%) | 9,244,407 |
| 3 Dec 2009 | CNY | 11.5333 | 11.6 | 11.34 | 11.48 | 11.48 | -0.08 (-0.69%) | 8,559,280 |
| 2 Dec 2009 | CNY | 11.6333 | 11.78 | 11.5 | 11.56 | 11.56 | 0.0 (0.0%) | 8,615,103 |
| 1 Dec 2009 | CNY | 11.3067 | 11.5733 | 11.1533 | 11.56 | 11.56 | +0.227 (+2.00%) | 8,100,871 |
