| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | CNY | 14.011 | 14.5055 | 14.011 | 14.3681 | 14.3681 | +0.533 (+3.85%) | 24,215,651 |
| 4 Jan 2010 | CNY | 14 | 14.0275 | 13.8187 | 13.8352 | 13.8352 | -0.154 (-1.10%) | 10,109,137 |
| 31 Dec 2009 | CNY | 13.8956 | 14.0549 | 13.6703 | 13.989 | 13.989 | +0.187 (+1.35%) | 14,315,262 |
| 30 Dec 2009 | CNY | 13.6978 | 13.8956 | 13.5714 | 13.8022 | 13.8022 | -0.099 (-0.71%) | 14,500,304 |
| 29 Dec 2009 | CNY | 13.9176 | 13.9341 | 13.6539 | 13.9011 | 13.9011 | -0.099 (-0.71%) | 14,584,333 |
| 28 Dec 2009 | CNY | 13.8132 | 14.2308 | 13.7912 | 14 | 14 | +0.275 (+2.00%) | 12,230,423 |
| 25 Dec 2009 | CNY | 13.9011 | 13.9011 | 13.6264 | 13.7253 | 13.7253 | -0.231 (-1.65%) | 10,343,094 |
| 24 Dec 2009 | CNY | 13.1978 | 14.1099 | 13.1923 | 13.956 | 13.956 | +0.89 (+6.81%) | 21,137,498 |
| 23 Dec 2009 | CNY | 12.8571 | 13.2308 | 12.8077 | 13.0659 | 13.0659 | +0.055 (+0.42%) | 13,263,268 |
| 22 Dec 2009 | CNY | 13.6429 | 13.6539 | 12.8571 | 13.011 | 13.011 | -0.753 (-5.47%) | 15,529,834 |
| 21 Dec 2009 | CNY | 13.7308 | 13.7637 | 13.5714 | 13.7637 | 13.7637 | +0.203 (+1.50%) | 10,059,933 |
| 18 Dec 2009 | CNY | 13.9506 | 13.9506 | 13.5 | 13.5604 | 13.5604 | -0.676 (-4.75%) | 17,099,160 |
| 17 Dec 2009 | CNY | 14.8297 | 14.9341 | 14.2308 | 14.2363 | 14.2363 | -0.434 (-2.96%) | 14,484,386 |
| 16 Dec 2009 | CNY | 14.7473 | 14.9176 | 14.5385 | 14.6703 | 14.6703 | -0.093 (-0.63%) | 10,292,811 |
| 15 Dec 2009 | CNY | 14.9451 | 15.022 | 14.7473 | 14.7637 | 14.7637 | -0.165 (-1.10%) | 12,037,691 |
| 14 Dec 2009 | CNY | 14.7253 | 14.9945 | 14.4011 | 14.9286 | 14.9286 | +0.028 (+0.18%) | 15,603,056 |
| 11 Dec 2009 | CNY | 15.0165 | 15.1099 | 14.8407 | 14.9011 | 14.9011 | -0.099 (-0.66%) | 11,337,562 |
| 10 Dec 2009 | CNY | 14.9231 | 15.0495 | 14.7802 | 15 | 15 | +0.154 (+1.04%) | 16,332,973 |
| 9 Dec 2009 | CNY | 14.8901 | 15.0769 | 14.7418 | 14.8462 | 14.8462 | -0.346 (-2.28%) | 17,133,732 |
| 8 Dec 2009 | CNY | 15.1209 | 15.3736 | 15.0495 | 15.1923 | 15.1923 | +0.066 (+0.44%) | 19,262,750 |
| 7 Dec 2009 | CNY | 14.8352 | 15.1923 | 14.6703 | 15.1264 | 15.1264 | -0.286 (-1.85%) | 25,439,767 |
| 4 Dec 2009 | CNY | 15.5604 | 15.6978 | 15.0055 | 15.4121 | 15.4121 | -0.423 (-2.67%) | 33,699,318 |
| 3 Dec 2009 | CNY | 16.3352 | 16.3352 | 15.6319 | 15.8352 | 15.8352 | -0.489 (-3.00%) | 38,152,350 |
| 2 Dec 2009 | CNY | 15.5495 | 16.5 | 15.4176 | 16.3242 | 16.3242 | +1.137 (+7.49%) | 53,835,703 |
| 1 Dec 2009 | CNY | 15.0549 | 15.5275 | 14.9066 | 15.1868 | 15.1868 | +0.291 (+1.95%) | 25,621,457 |
| 30 Nov 2009 | CNY | 14.5604 | 14.9451 | 14.5604 | 14.8956 | 14.8956 | +0.429 (+2.96%) | 26,210,012 |
| 27 Nov 2009 | CNY | 15.2692 | 15.2692 | 14.2912 | 14.467 | 14.467 | -1.154 (-7.39%) | 45,983,998 |
| 26 Nov 2009 | CNY | 16.6923 | 16.8901 | 15.5385 | 15.6209 | 15.6209 | -0.758 (-4.63%) | 65,695,255 |
| 25 Nov 2009 | CNY | 15.5275 | 16.6209 | 15.4506 | 16.3791 | 16.3791 | +0.786 (+5.04%) | 59,758,420 |
| 24 Nov 2009 | CNY | 16.0165 | 16.4725 | 15.5879 | 15.5934 | 15.5934 | -0.313 (-1.97%) | 65,441,243 |
