| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2010 | CNY | 9.945 | 10.195 | 9.865 | 10.15 | 10.15 | +0.195 (+1.96%) | 11,767,192 |
| 15 Jan 2010 | CNY | 9.77 | 10.235 | 9.75 | 9.955 | 9.955 | +0.15 (+1.53%) | 19,431,188 |
| 14 Jan 2010 | CNY | 9.425 | 9.94 | 9.25 | 9.805 | 9.805 | +0.375 (+3.98%) | 17,831,600 |
| 13 Jan 2010 | CNY | 9.05 | 9.475 | 8.93 | 9.43 | 9.43 | +0.29 (+3.17%) | 17,393,130 |
| 12 Jan 2010 | CNY | 8.925 | 9.235 | 8.875 | 9.14 | 9.14 | +0.19 (+2.12%) | 7,938,846 |
| 11 Jan 2010 | CNY | 8.87 | 8.99 | 8.61 | 8.95 | 8.95 | +0.2 (+2.29%) | 4,721,794 |
| 8 Jan 2010 | CNY | 8.565 | 8.755 | 8.46 | 8.75 | 8.75 | +0.1 (+1.16%) | 4,242,720 |
| 7 Jan 2010 | CNY | 9.03 | 9.14 | 8.595 | 8.65 | 8.65 | -0.38 (-4.21%) | 4,217,340 |
| 6 Jan 2010 | CNY | 8.99 | 9.195 | 8.96 | 9.03 | 9.03 | +0.03 (+0.33%) | 5,031,170 |
| 5 Jan 2010 | CNY | 8.985 | 9.01 | 8.77 | 9 | 9 | +0.035 (+0.39%) | 3,806,916 |
| 4 Jan 2010 | CNY | 8.95 | 9.09 | 8.95 | 8.965 | 8.965 | +0.015 (+0.17%) | 3,135,540 |
| 31 Dec 2009 | CNY | 8.825 | 9 | 8.81 | 8.95 | 8.95 | +0.11 (+1.24%) | 2,744,546 |
| 30 Dec 2009 | CNY | 8.9 | 9.135 | 8.75 | 8.84 | 8.84 | -0.13 (-1.45%) | 4,693,080 |
| 29 Dec 2009 | CNY | 8.66 | 9 | 8.57 | 8.97 | 8.97 | +0.31 (+3.58%) | 5,303,350 |
| 28 Dec 2009 | CNY | 8.575 | 8.715 | 8.55 | 8.66 | 8.66 | +0.105 (+1.23%) | 2,525,662 |
| 25 Dec 2009 | CNY | 8.57 | 8.64 | 8.51 | 8.555 | 8.555 | -0.015 (-0.18%) | 2,435,734 |
| 24 Dec 2009 | CNY | 8.2 | 8.585 | 8.175 | 8.57 | 8.57 | +0.375 (+4.58%) | 2,814,000 |
| 23 Dec 2009 | CNY | 8.105 | 8.205 | 8.005 | 8.195 | 8.195 | +0.09 (+1.11%) | 2,558,028 |
| 22 Dec 2009 | CNY | 8.43 | 8.465 | 8.075 | 8.105 | 8.105 | -0.325 (-3.86%) | 2,450,408 |
| 21 Dec 2009 | CNY | 8.305 | 8.47 | 8.305 | 8.43 | 8.43 | +0.135 (+1.63%) | 2,510,794 |
| 18 Dec 2009 | CNY | 8.65 | 8.65 | 8.26 | 8.295 | 8.295 | -0.43 (-4.93%) | 3,410,544 |
| 17 Dec 2009 | CNY | 9.075 | 9.08 | 8.69 | 8.725 | 8.725 | -0.29 (-3.22%) | 3,332,276 |
| 16 Dec 2009 | CNY | 8.955 | 9.06 | 8.93 | 9.015 | 9.015 | +0.085 (+0.95%) | 3,010,366 |
| 15 Dec 2009 | CNY | 8.865 | 9.025 | 8.86 | 8.93 | 8.93 | +0.08 (+0.90%) | 2,057,646 |
| 14 Dec 2009 | CNY | 9.015 | 9.05 | 8.71 | 8.85 | 8.85 | -0.155 (-1.72%) | 3,732,936 |
| 11 Dec 2009 | CNY | 9.13 | 9.18 | 8.96 | 9.005 | 9.005 | -0.065 (-0.72%) | 3,423,410 |
| 10 Dec 2009 | CNY | 9.06 | 9.16 | 8.91 | 9.07 | 9.07 | +0.025 (+0.28%) | 3,824,724 |
| 9 Dec 2009 | CNY | 9.15 | 9.375 | 9.045 | 9.045 | 9.045 | -0.26 (-2.79%) | 4,138,480 |
| 8 Dec 2009 | CNY | 9.15 | 9.385 | 9 | 9.305 | 9.305 | +0.26 (+2.87%) | 6,822,736 |
| 7 Dec 2009 | CNY | 9.045 | 9.045 | 9.045 | 9.045 | 9.045 | 0.0 (0.0%) | 0 |
