| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2010 | CNY | 54.0769 | 54.5231 | 53.8462 | 53.9231 | 53.9231 | -0.231 (-0.43%) | 926,577 |
| 26 Feb 2010 | CNY | 54.7 | 54.7692 | 54.1385 | 54.1539 | 54.1539 | -0.369 (-0.68%) | 1,091,476 |
| 25 Feb 2010 | CNY | 54.9769 | 54.9769 | 54.1923 | 54.5231 | 54.5231 | -0.462 (-0.84%) | 1,911,440 |
| 24 Feb 2010 | CNY | 53.0769 | 55.0077 | 53.0769 | 54.9846 | 54.9846 | +1.477 (+2.76%) | 912,592 |
| 23 Feb 2010 | CNY | 53.3308 | 53.8385 | 53.2308 | 53.5077 | 53.5077 | +0.123 (+0.23%) | 933,004 |
| 22 Feb 2010 | CNY | 54.6539 | 54.6539 | 53.2692 | 53.3846 | 53.3846 | -1.277 (-2.34%) | 1,638,568 |
| 12 Feb 2010 | CNY | 55.2385 | 55.5308 | 54.6539 | 54.6615 | 54.6615 | -0.654 (-1.18%) | 538,460 |
| 11 Feb 2010 | CNY | 55.3923 | 55.3923 | 54.8846 | 55.3154 | 55.3154 | +0.008 (+0.01%) | 351,885 |
| 10 Feb 2010 | CNY | 54.7231 | 55.4462 | 54.6308 | 55.3077 | 55.3077 | +0.585 (+1.07%) | 270,855 |
| 9 Feb 2010 | CNY | 54.0385 | 54.7692 | 53.4769 | 54.7231 | 54.7231 | +0.8 (+1.48%) | 313,063 |
| 8 Feb 2010 | CNY | 53.8462 | 54.1385 | 53.5385 | 53.9231 | 53.9231 | +0.069 (+0.13%) | 505,537 |
| 5 Feb 2010 | CNY | 53.2615 | 54.4462 | 53.2615 | 53.8539 | 53.8539 | -0.6 (-1.10%) | 849,369 |
| 4 Feb 2010 | CNY | 54.2385 | 55.3692 | 53.4615 | 54.4539 | 54.4539 | -0.1 (-0.18%) | 1,125,927 |
| 3 Feb 2010 | CNY | 54.3539 | 55.6769 | 54.2308 | 54.5538 | 54.5538 | -0.369 (-0.67%) | 921,893 |
| 2 Feb 2010 | CNY | 55.5231 | 55.9231 | 54.8462 | 54.9231 | 54.9231 | -0.661 (-1.19%) | 1,007,475 |
| 1 Feb 2010 | CNY | 55 | 56 | 54.7692 | 55.5846 | 55.5846 | +0.431 (+0.78%) | 922,186 |
| 29 Jan 2010 | CNY | 54.1923 | 55.5846 | 54.1923 | 55.1539 | 55.1539 | +0.615 (+1.13%) | 983,039 |
| 28 Jan 2010 | CNY | 53.1154 | 55.1077 | 52.3846 | 54.5385 | 54.5385 | +1.385 (+2.60%) | 845,248 |
| 27 Jan 2010 | CNY | 52.9077 | 53.5385 | 51.8077 | 53.1539 | 53.1539 | 0.0 (0.0%) | 1,276,830 |
| 26 Jan 2010 | CNY | 53 | 53.8385 | 52.9846 | 53.1539 | 53.1539 | +0.154 (+0.29%) | 1,492,446 |
| 25 Jan 2010 | CNY | 54.1539 | 54.1539 | 52.4769 | 53 | 53 | -1.285 (-2.37%) | 1,280,107 |
| 22 Jan 2010 | CNY | 55.7692 | 55.7692 | 53.6923 | 54.2846 | 54.2846 | -1.885 (-3.36%) | 1,890,796 |
| 21 Jan 2010 | CNY | 53.8846 | 57.1539 | 53.8462 | 56.1692 | 56.1692 | +2.285 (+4.24%) | 3,321,372 |
| 20 Jan 2010 | CNY | 57.4846 | 57.6923 | 53.7692 | 53.8846 | 53.8846 | -1.885 (-3.38%) | 2,482,893 |
| 7 Jan 2010 | CNY | 55.8846 | 56.6077 | 55.3077 | 55.7692 | 55.7692 | -0.077 (-0.14%) | 1,145,058 |
| 6 Jan 2010 | CNY | 56.2923 | 56.6923 | 55.6923 | 55.8462 | 55.8462 | -0.469 (-0.83%) | 1,899,830 |
| 5 Jan 2010 | CNY | 56.7692 | 57.0769 | 56.0769 | 56.3154 | 56.3154 | -0.208 (-0.37%) | 2,061,559 |
| 4 Jan 2010 | CNY | 58.8385 | 58.9308 | 56.4615 | 56.5231 | 56.5231 | -1.954 (-3.34%) | 1,699,386 |
| 31 Dec 2009 | CNY | 59.9923 | 60.0385 | 58.3077 | 58.4769 | 58.4769 | -1.477 (-2.46%) | 1,998,332 |
| 30 Dec 2009 | CNY | 59.5692 | 60.1154 | 58.7769 | 59.9539 | 59.9539 | +0.423 (+0.71%) | 1,096,234 |
