| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | CNY | 10.98 | 11.09 | 10.835 | 10.86 | 10.86 | -0.085 (-0.78%) | 1,806,250 |
| 31 Dec 2009 | CNY | 10.875 | 10.985 | 10.765 | 10.945 | 10.945 | +0.03 (+0.27%) | 1,758,838 |
| 30 Dec 2009 | CNY | 11.05 | 11.15 | 10.825 | 10.915 | 10.915 | -0.145 (-1.31%) | 2,632,814 |
| 29 Dec 2009 | CNY | 10.775 | 11.06 | 10.65 | 11.06 | 11.06 | +0.345 (+3.22%) | 3,779,396 |
| 28 Dec 2009 | CNY | 10.745 | 10.79 | 10.555 | 10.715 | 10.715 | +0.19 (+1.81%) | 2,339,266 |
| 25 Dec 2009 | CNY | 10.525 | 10.62 | 10.39 | 10.525 | 10.525 | -0.01 (-0.09%) | 1,445,838 |
| 24 Dec 2009 | CNY | 10.21 | 10.62 | 10.21 | 10.535 | 10.535 | +0.345 (+3.39%) | 2,134,828 |
| 23 Dec 2009 | CNY | 10 | 10.225 | 10 | 10.19 | 10.19 | +0.155 (+1.54%) | 999,960 |
| 22 Dec 2009 | CNY | 10.435 | 10.5 | 10.005 | 10.035 | 10.035 | -0.44 (-4.20%) | 1,585,514 |
| 21 Dec 2009 | CNY | 10.2 | 10.475 | 10.1 | 10.475 | 10.475 | +0.285 (+2.80%) | 1,316,160 |
| 18 Dec 2009 | CNY | 10.215 | 10.27 | 10.01 | 10.19 | 10.19 | -0.14 (-1.36%) | 1,598,094 |
| 17 Dec 2009 | CNY | 10.525 | 10.725 | 10.25 | 10.33 | 10.33 | -0.22 (-2.09%) | 1,911,894 |
| 16 Dec 2009 | CNY | 10.9 | 10.9 | 10.54 | 10.55 | 10.55 | -0.3 (-2.76%) | 3,025,106 |
| 15 Dec 2009 | CNY | 10.855 | 11.025 | 10.76 | 10.85 | 10.85 | -0.025 (-0.23%) | 1,663,402 |
| 14 Dec 2009 | CNY | 11.05 | 11.145 | 10.63 | 10.875 | 10.875 | -0.175 (-1.58%) | 2,135,156 |
| 11 Dec 2009 | CNY | 10.95 | 11.24 | 10.905 | 11.05 | 11.05 | +0.125 (+1.14%) | 2,152,940 |
| 10 Dec 2009 | CNY | 10.805 | 11.16 | 10.75 | 10.925 | 10.925 | +0.245 (+2.29%) | 2,965,468 |
| 9 Dec 2009 | CNY | 10.9 | 10.9 | 10.625 | 10.68 | 10.68 | -0.32 (-2.91%) | 3,231,828 |
| 8 Dec 2009 | CNY | 11.235 | 11.315 | 10.925 | 11 | 11 | -0.185 (-1.65%) | 3,367,270 |
| 7 Dec 2009 | CNY | 11.09 | 11.3 | 11.05 | 11.185 | 11.185 | +0.085 (+0.77%) | 2,849,120 |
| 4 Dec 2009 | CNY | 11.5 | 11.815 | 10.95 | 11.1 | 11.1 | -0.48 (-4.15%) | 6,056,722 |
| 3 Dec 2009 | CNY | 11.65 | 11.67 | 11.4 | 11.58 | 11.58 | -0.095 (-0.81%) | 4,608,448 |
| 2 Dec 2009 | CNY | 11.15 | 11.705 | 11.01 | 11.675 | 11.675 | +0.58 (+5.23%) | 8,496,838 |
| 1 Dec 2009 | CNY | 10.9 | 11.095 | 10.725 | 11.095 | 11.095 | +0.2 (+1.84%) | 4,151,454 |
| 30 Nov 2009 | CNY | 10.375 | 10.895 | 10.375 | 10.895 | 10.895 | +0.555 (+5.37%) | 4,039,072 |
| 27 Nov 2009 | CNY | 10.13 | 10.6 | 10.125 | 10.34 | 10.34 | +0.12 (+1.17%) | 3,158,768 |
| 26 Nov 2009 | CNY | 10.75 | 10.9 | 10.09 | 10.22 | 10.22 | -0.56 (-5.19%) | 3,803,300 |
| 25 Nov 2009 | CNY | 10.38 | 10.78 | 10.38 | 10.78 | 10.78 | +0.285 (+2.72%) | 2,939,958 |
| 24 Nov 2009 | CNY | 11.27 | 11.35 | 10.25 | 10.495 | 10.495 | -0.77 (-6.84%) | 6,169,436 |
| 23 Nov 2009 | CNY | 11.205 | 11.36 | 11.01 | 11.265 | 11.265 | +0.01 (+0.09%) | 3,822,360 |
