| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2010 | CNY | 17.3 | 17.49 | 16.85 | 17.06 | 17.06 | -0.29 (-1.67%) | 904,935 |
| 5 Feb 2010 | CNY | 17.4 | 17.8 | 17.16 | 17.35 | 17.35 | -0.84 (-4.62%) | 2,181,150 |
| 4 Feb 2010 | CNY | 17.98 | 18.45 | 17.78 | 18.19 | 18.19 | +0.24 (+1.34%) | 2,567,345 |
| 3 Feb 2010 | CNY | 17.65 | 18 | 16.9 | 17.95 | 17.95 | +0.57 (+3.28%) | 1,946,124 |
| 2 Feb 2010 | CNY | 17.2 | 17.79 | 17.16 | 17.38 | 17.38 | +0.43 (+2.54%) | 2,038,001 |
| 1 Feb 2010 | CNY | 16.85 | 17.28 | 16.71 | 16.95 | 16.95 | -0.15 (-0.88%) | 838,103 |
| 29 Jan 2010 | CNY | 16.5 | 17.69 | 16.5 | 17.1 | 17.1 | +0.14 (+0.83%) | 1,499,250 |
| 28 Jan 2010 | CNY | 16.91 | 17.17 | 16.72 | 16.96 | 16.96 | +0.29 (+1.74%) | 916,288 |
| 27 Jan 2010 | CNY | 16.8 | 17.15 | 16.51 | 16.67 | 16.67 | -0.08 (-0.48%) | 1,034,701 |
| 26 Jan 2010 | CNY | 17.08 | 17.48 | 16.5 | 16.75 | 16.75 | -0.28 (-1.64%) | 2,017,861 |
| 25 Jan 2010 | CNY | 17.6 | 18.09 | 17.01 | 17.03 | 17.03 | -0.71 (-4.00%) | 2,037,781 |
| 22 Jan 2010 | CNY | 18.78 | 18.85 | 17.56 | 17.74 | 17.74 | -1.15 (-6.09%) | 3,789,703 |
| 21 Jan 2010 | CNY | 18.7 | 19.12 | 18.46 | 18.89 | 18.89 | +0.04 (+0.21%) | 3,420,010 |
| 20 Jan 2010 | CNY | 18.81 | 19.62 | 18.51 | 18.85 | 18.85 | +0.18 (+0.96%) | 9,159,130 |
| 19 Jan 2010 | CNY | 18.08 | 18.69 | 17.98 | 18.67 | 18.67 | +0.57 (+3.15%) | 4,239,998 |
| 18 Jan 2010 | CNY | 17.8 | 18.26 | 17.8 | 18.1 | 18.1 | +0.24 (+1.34%) | 2,403,290 |
| 15 Jan 2010 | CNY | 18.1 | 18.1 | 17.71 | 17.86 | 17.86 | -0.08 (-0.45%) | 2,189,164 |
| 14 Jan 2010 | CNY | 16.88 | 18.05 | 16.88 | 17.94 | 17.94 | +1.06 (+6.28%) | 4,223,407 |
| 13 Jan 2010 | CNY | 16.97 | 17.2 | 16.8 | 16.88 | 16.88 | -0.57 (-3.27%) | 2,387,599 |
| 12 Jan 2010 | CNY | 17.23 | 17.49 | 16.8 | 17.45 | 17.45 | +0.22 (+1.28%) | 1,984,055 |
| 11 Jan 2010 | CNY | 17.58 | 17.68 | 17 | 17.23 | 17.23 | -0.02 (-0.12%) | 1,516,654 |
| 8 Jan 2010 | CNY | 17.18 | 17.25 | 16.8 | 17.25 | 17.25 | -0.33 (-1.88%) | 2,357,164 |
| 7 Jan 2010 | CNY | 17.99 | 18.36 | 17.48 | 17.58 | 17.58 | -0.17 (-0.96%) | 3,711,896 |
| 6 Jan 2010 | CNY | 18.4 | 18.52 | 17.72 | 17.75 | 17.75 | -0.66 (-3.59%) | 3,773,001 |
| 5 Jan 2010 | CNY | 18 | 18.6 | 17.9 | 18.41 | 18.41 | +0.51 (+2.85%) | 4,507,352 |
| 4 Jan 2010 | CNY | 18 | 18.2 | 17.76 | 17.9 | 17.9 | -0.05 (-0.28%) | 1,748,910 |
| 30 Dec 2009 | CNY | 17.61 | 18 | 17.55 | 17.95 | 17.95 | +0.05 (+0.28%) | 1,802,795 |
| 29 Dec 2009 | CNY | 17.78 | 17.95 | 17.5 | 17.9 | 17.9 | +0.18 (+1.02%) | 2,621,841 |
| 28 Dec 2009 | CNY | 16.99 | 18.1 | 16.85 | 17.72 | 17.72 | +0.69 (+4.05%) | 3,456,546 |
| 25 Dec 2009 | CNY | 16.93 | 17.23 | 16.72 | 17.03 | 17.03 | +0.1 (+0.59%) | 1,750,794 |
