| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2010 | CNY | 16.8 | 17.0667 | 16.4667 | 16.8667 | 16.8667 | -0.053 (-0.32%) | 9,218,236 |
| 15 Jan 2010 | CNY | 16.7333 | 17.0067 | 16.42 | 16.92 | 16.92 | +0.247 (+1.48%) | 7,083,439 |
| 14 Jan 2010 | CNY | 16.32 | 16.8067 | 16.32 | 16.6733 | 16.6733 | +0.213 (+1.30%) | 7,616,761 |
| 13 Jan 2010 | CNY | 16.1267 | 16.8533 | 15.9867 | 16.46 | 16.46 | +0.007 (+0.04%) | 7,665,345 |
| 12 Jan 2010 | CNY | 16.8667 | 16.9067 | 16.4 | 16.4533 | 16.4533 | -0.3 (-1.79%) | 9,028,798 |
| 11 Jan 2010 | CNY | 16.26 | 16.98 | 16.0667 | 16.7533 | 16.7533 | +0.387 (+2.36%) | 8,095,753 |
| 8 Jan 2010 | CNY | 16.28 | 16.4133 | 16.0667 | 16.3667 | 16.3667 | +0.133 (+0.82%) | 7,284,633 |
| 7 Jan 2010 | CNY | 15.6133 | 16.6 | 15.6 | 16.2333 | 16.2333 | +0.607 (+3.88%) | 15,584,076 |
| 6 Jan 2010 | CNY | 16.1067 | 16.2333 | 15.6 | 15.6267 | 15.6267 | -0.473 (-2.94%) | 10,657,954 |
| 5 Jan 2010 | CNY | 15.1667 | 16.2533 | 15.1667 | 16.1 | 16.1 | +0.933 (+6.15%) | 23,443,174 |
| 4 Jan 2010 | CNY | 14.98 | 15.2333 | 14.7667 | 15.1667 | 15.1667 | +0.2 (+1.34%) | 14,664,415 |
| 31 Dec 2009 | CNY | 14.9333 | 15.24 | 14.6 | 14.9667 | 14.9667 | 0.0 (0.0%) | 11,186,542 |
| 30 Dec 2009 | CNY | 14.8933 | 15.2467 | 14.7867 | 14.9667 | 14.9667 | +0.18 (+1.22%) | 23,042,716 |
| 29 Dec 2009 | CNY | 14.4 | 15 | 14.3333 | 14.7867 | 14.7867 | +0.42 (+2.92%) | 12,554,796 |
| 28 Dec 2009 | CNY | 14.3067 | 14.4467 | 13.9333 | 14.3667 | 14.3667 | +0.073 (+0.51%) | 6,340,792 |
| 25 Dec 2009 | CNY | 13.9733 | 14.5133 | 13.8333 | 14.2933 | 14.2933 | +0.287 (+2.05%) | 13,895,103 |
| 24 Dec 2009 | CNY | 13.2 | 14.1533 | 13.1533 | 14.0067 | 14.0067 | +0.787 (+5.95%) | 12,513,502 |
| 23 Dec 2009 | CNY | 12.7 | 13.32 | 12.6067 | 13.22 | 13.22 | +0.52 (+4.09%) | 9,461,913 |
| 22 Dec 2009 | CNY | 12.8667 | 13.12 | 12.6533 | 12.7 | 12.7 | -0.167 (-1.30%) | 4,883,118 |
| 21 Dec 2009 | CNY | 13.0333 | 13.26 | 12.5733 | 12.8667 | 12.8667 | -0.193 (-1.48%) | 5,896,662 |
| 18 Dec 2009 | CNY | 13.7333 | 13.7333 | 13 | 13.06 | 13.06 | -0.9 (-6.45%) | 6,735,169 |
| 17 Dec 2009 | CNY | 13.9 | 14.2933 | 13.8133 | 13.96 | 13.96 | +0.087 (+0.62%) | 11,372,761 |
| 16 Dec 2009 | CNY | 13.6667 | 13.92 | 13.6 | 13.8733 | 13.8733 | +0.207 (+1.51%) | 4,993,018 |
| 15 Dec 2009 | CNY | 13.6667 | 13.8533 | 13.5867 | 13.6667 | 13.6667 | +0.067 (+0.49%) | 6,055,575 |
| 14 Dec 2009 | CNY | 13.9267 | 14 | 13.5333 | 13.6 | 13.6 | -0.3 (-2.16%) | 6,096,628 |
| 11 Dec 2009 | CNY | 13.9333 | 14.12 | 13.84 | 13.9 | 13.9 | -0.06 (-0.43%) | 3,895,726 |
| 10 Dec 2009 | CNY | 14 | 14.22 | 13.8733 | 13.96 | 13.96 | -0.013 (-0.10%) | 4,643,677 |
| 9 Dec 2009 | CNY | 13.6733 | 14.3333 | 13.6 | 13.9733 | 13.9733 | +0.133 (+0.96%) | 8,460,504 |
| 8 Dec 2009 | CNY | 13.9533 | 14.12 | 13.6333 | 13.84 | 13.84 | -0.107 (-0.77%) | 9,252,106 |
| 7 Dec 2009 | CNY | 14 | 14.3067 | 13.8733 | 13.9467 | 13.9467 | -0.107 (-0.76%) | 12,839,826 |
