| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2010 | CNY | 15.9 | 16.1 | 15.25 | 15.25 | 15.25 | -0.8 (-4.98%) | 3,488,540 |
| 1 Feb 2010 | CNY | 15.86 | 16.37 | 15.6 | 16.05 | 16.05 | +0.06 (+0.38%) | 5,200,521 |
| 29 Jan 2010 | CNY | 15.36 | 16.35 | 15.19 | 15.99 | 15.99 | +0.61 (+3.97%) | 8,782,082 |
| 28 Jan 2010 | CNY | 14.14 | 15.57 | 13.92 | 15.38 | 15.38 | +1.23 (+8.69%) | 7,630,139 |
| 27 Jan 2010 | CNY | 13.88 | 14.23 | 13.54 | 14.15 | 14.15 | +0.26 (+1.87%) | 2,032,775 |
| 26 Jan 2010 | CNY | 14 | 14.14 | 13.6 | 13.89 | 13.89 | +0.04 (+0.29%) | 2,005,651 |
| 25 Jan 2010 | CNY | 14 | 14.17 | 13.53 | 13.85 | 13.85 | -0.18 (-1.28%) | 1,881,762 |
| 22 Jan 2010 | CNY | 14.49 | 14.71 | 13.69 | 14.03 | 14.03 | -0.67 (-4.56%) | 2,812,582 |
| 21 Jan 2010 | CNY | 14.49 | 14.78 | 14.49 | 14.7 | 14.7 | +0.21 (+1.45%) | 1,310,261 |
| 20 Jan 2010 | CNY | 15.25 | 15.29 | 14.39 | 14.49 | 14.49 | -0.73 (-4.80%) | 2,824,050 |
| 19 Jan 2010 | CNY | 15.5 | 15.65 | 15.1 | 15.22 | 15.22 | -0.28 (-1.81%) | 2,923,612 |
| 18 Jan 2010 | CNY | 15.1 | 15.65 | 15.01 | 15.5 | 15.5 | +0.6 (+4.03%) | 5,264,911 |
| 15 Jan 2010 | CNY | 15 | 15.08 | 14.77 | 14.9 | 14.9 | +0.03 (+0.20%) | 2,410,984 |
| 14 Jan 2010 | CNY | 14.83 | 15.1 | 14.6 | 14.87 | 14.87 | +0.04 (+0.27%) | 3,632,866 |
| 13 Jan 2010 | CNY | 14.9 | 15.45 | 14.71 | 14.83 | 14.83 | -0.38 (-2.50%) | 3,648,001 |
| 12 Jan 2010 | CNY | 14.83 | 15.38 | 14.7 | 15.21 | 15.21 | +0.33 (+2.22%) | 5,303,302 |
| 11 Jan 2010 | CNY | 14.73 | 15.15 | 14.29 | 14.88 | 14.88 | +0.09 (+0.61%) | 5,140,888 |
| 8 Jan 2010 | CNY | 14.3 | 14.92 | 14.2 | 14.79 | 14.79 | +0.49 (+3.43%) | 5,290,718 |
| 7 Jan 2010 | CNY | 14.3 | 14.79 | 14.16 | 14.3 | 14.3 | -0.03 (-0.21%) | 6,794,921 |
| 6 Jan 2010 | CNY | 14.87 | 14.88 | 14.33 | 14.33 | 14.33 | -0.55 (-3.70%) | 4,169,215 |
| 5 Jan 2010 | CNY | 14.85 | 15.49 | 14.8 | 14.88 | 14.88 | +0.33 (+2.27%) | 8,104,366 |
| 4 Jan 2010 | CNY | 14.5 | 14.78 | 14.31 | 14.55 | 14.55 | +0.27 (+1.89%) | 2,964,025 |
| 31 Dec 2009 | CNY | 14.32 | 14.6 | 14.06 | 14.28 | 14.28 | -0.04 (-0.28%) | 2,318,125 |
| 30 Dec 2009 | CNY | 14.59 | 14.74 | 14.28 | 14.32 | 14.32 | -0.4 (-2.72%) | 3,528,101 |
| 29 Dec 2009 | CNY | 14.21 | 14.81 | 14.02 | 14.72 | 14.72 | +0.52 (+3.66%) | 6,502,357 |
| 28 Dec 2009 | CNY | 14.1 | 14.3 | 13.93 | 14.2 | 14.2 | +0.27 (+1.94%) | 2,720,023 |
| 25 Dec 2009 | CNY | 14.09 | 14.25 | 13.8 | 13.93 | 13.93 | -0.16 (-1.14%) | 3,126,927 |
| 24 Dec 2009 | CNY | 13.43 | 14.18 | 13.43 | 14.09 | 14.09 | +0.66 (+4.91%) | 3,823,654 |
| 23 Dec 2009 | CNY | 13.11 | 13.48 | 12.96 | 13.43 | 13.43 | +0.2 (+1.51%) | 2,539,785 |
| 22 Dec 2009 | CNY | 13.16 | 13.59 | 12.9 | 13.23 | 13.23 | +0.02 (+0.15%) | 3,162,967 |
