| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2010 | CNY | 12.4667 | 13.5333 | 11.3333 | 13.4667 | 13.4667 | +1.167 (+9.49%) | 5,495,352 |
| 2 Feb 2010 | CNY | 12.4 | 12.7 | 12.3 | 12.3 | 12.3 | -0.04 (-0.32%) | 1,428,925 |
| 1 Feb 2010 | CNY | 13.2333 | 13.2333 | 12.3333 | 12.34 | 12.34 | -0.92 (-6.94%) | 2,217,268 |
| 29 Jan 2010 | CNY | 13.3333 | 13.5667 | 13.2467 | 13.26 | 13.26 | -0.207 (-1.53%) | 2,181,096 |
| 28 Jan 2010 | CNY | 13.1067 | 13.5533 | 12.9667 | 13.4667 | 13.4667 | +0.3 (+2.28%) | 3,512,995 |
| 27 Jan 2010 | CNY | 12.8 | 13.18 | 12.6667 | 13.1667 | 13.1667 | +0.247 (+1.91%) | 2,576,586 |
| 26 Jan 2010 | CNY | 13.52 | 13.6533 | 12.84 | 12.92 | 12.92 | -0.6 (-4.44%) | 2,146,101 |
| 25 Jan 2010 | CNY | 13.8 | 13.96 | 13.34 | 13.52 | 13.52 | -0.447 (-3.20%) | 1,884,127 |
| 22 Jan 2010 | CNY | 14.4067 | 14.4533 | 13.72 | 13.9667 | 13.9667 | -0.673 (-4.60%) | 3,360,298 |
| 21 Jan 2010 | CNY | 14.52 | 14.7867 | 14.4 | 14.64 | 14.64 | +0.127 (+0.87%) | 2,454,966 |
| 20 Jan 2010 | CNY | 15.6533 | 15.6867 | 14.3333 | 14.5133 | 14.5133 | -1.153 (-7.36%) | 4,297,129 |
| 19 Jan 2010 | CNY | 15.9867 | 15.9933 | 15.62 | 15.6667 | 15.6667 | -0.287 (-1.80%) | 3,057,570 |
| 18 Jan 2010 | CNY | 15.8467 | 15.9933 | 15.6667 | 15.9533 | 15.9533 | +0.12 (+0.76%) | 4,340,658 |
| 15 Jan 2010 | CNY | 15.5 | 15.8333 | 15.3733 | 15.8333 | 15.8333 | +0.373 (+2.41%) | 4,410,189 |
| 14 Jan 2010 | CNY | 15.3333 | 15.5133 | 15 | 15.46 | 15.46 | +0.273 (+1.80%) | 3,481,399 |
| 13 Jan 2010 | CNY | 15.3533 | 15.6467 | 15.1733 | 15.1867 | 15.1867 | -0.54 (-3.43%) | 4,166,172 |
| 12 Jan 2010 | CNY | 15.42 | 15.7667 | 15.1733 | 15.7267 | 15.7267 | +0.42 (+2.74%) | 6,198,660 |
| 11 Jan 2010 | CNY | 15.6667 | 15.7733 | 15.28 | 15.3067 | 15.3067 | -0.46 (-2.92%) | 4,884,879 |
| 8 Jan 2010 | CNY | 15.8 | 15.8733 | 15.1267 | 15.7667 | 15.7667 | -0.093 (-0.59%) | 4,151,403 |
| 7 Jan 2010 | CNY | 15.5333 | 15.9333 | 15.5333 | 15.86 | 15.86 | +0.253 (+1.62%) | 5,843,107 |
| 6 Jan 2010 | CNY | 15.94 | 16.04 | 15.6 | 15.6067 | 15.6067 | -0.333 (-2.09%) | 5,950,399 |
| 5 Jan 2010 | CNY | 15.8 | 16.08 | 15.7667 | 15.94 | 15.94 | +0.14 (+0.89%) | 5,825,074 |
| 4 Jan 2010 | CNY | 15.9933 | 16.0667 | 15.7133 | 15.8 | 15.8 | -0.2 (-1.25%) | 4,121,154 |
| 31 Dec 2009 | CNY | 15.74 | 16.06 | 15.5467 | 16 | 16 | +0.347 (+2.21%) | 6,255,661 |
| 30 Dec 2009 | CNY | 15.9 | 16 | 15.4 | 15.6533 | 15.6533 | -0.267 (-1.68%) | 6,015,729 |
| 29 Dec 2009 | CNY | 16.2667 | 16.2933 | 15.7333 | 15.92 | 15.92 | -0.413 (-2.53%) | 11,144,757 |
| 25 Dec 2009 | CNY | 16.9333 | 17.04 | 16.22 | 16.3333 | 16.3333 | -0.64 (-3.77%) | 8,762,154 |
| 24 Dec 2009 | CNY | 16.8667 | 17.1333 | 16.54 | 16.9733 | 16.9733 | +0.1 (+0.59%) | 8,866,585 |
| 23 Dec 2009 | CNY | 16.4267 | 16.9 | 16.2333 | 16.8733 | 16.8733 | +0.44 (+2.68%) | 7,855,900 |
| 22 Dec 2009 | CNY | 15.9133 | 16.5333 | 15.78 | 16.4333 | 16.4333 | +0.427 (+2.67%) | 5,476,924 |
