| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2010 | CNY | 15.3077 | 16.3039 | 15.2692 | 15.5462 | 15.5462 | +0.623 (+4.18%) | 5,392,553 |
| 26 Jan 2010 | CNY | 15.0769 | 15.3346 | 14.7692 | 14.9231 | 14.9231 | -0.138 (-0.92%) | 2,382,296 |
| 25 Jan 2010 | CNY | 15.0423 | 15.3808 | 15 | 15.0615 | 15.0615 | -0.185 (-1.21%) | 1,856,504 |
| 22 Jan 2010 | CNY | 15.6077 | 15.7539 | 14.7885 | 15.2462 | 15.2462 | -0.627 (-3.95%) | 3,589,661 |
| 21 Jan 2010 | CNY | 15.4269 | 16.1808 | 15.4269 | 15.8731 | 15.8731 | +0.273 (+1.75%) | 3,739,109 |
| 20 Jan 2010 | CNY | 17.0654 | 17.1731 | 15.3846 | 15.6 | 15.6 | -1.465 (-8.59%) | 7,691,041 |
| 19 Jan 2010 | CNY | 17.6731 | 17.75 | 16.8846 | 17.0654 | 17.0654 | -0.561 (-3.19%) | 4,673,661 |
| 18 Jan 2010 | CNY | 17.4423 | 17.8269 | 17.4039 | 17.6269 | 17.6269 | -0.027 (-0.15%) | 4,193,438 |
| 15 Jan 2010 | CNY | 17.6539 | 18.3077 | 17.4154 | 17.6539 | 17.6539 | -0.173 (-0.97%) | 6,455,082 |
| 14 Jan 2010 | CNY | 17.4808 | 18.3615 | 17.1539 | 17.8269 | 17.8269 | +0.404 (+2.32%) | 11,074,000 |
| 13 Jan 2010 | CNY | 17.1923 | 17.85 | 16.9269 | 17.4231 | 17.4231 | +0.573 (+3.40%) | 16,832,813 |
| 12 Jan 2010 | CNY | 15.6154 | 16.85 | 15.6154 | 16.85 | 16.85 | +1.531 (+9.99%) | 6,012,156 |
| 8 Jan 2010 | CNY | 15.2077 | 15.3731 | 15.0654 | 15.3192 | 15.3192 | +0.035 (+0.23%) | 2,479,726 |
| 7 Jan 2010 | CNY | 15.6 | 15.7231 | 15.1231 | 15.2846 | 15.2846 | -0.377 (-2.41%) | 3,606,470 |
| 6 Jan 2010 | CNY | 15.5346 | 15.9269 | 15.5231 | 15.6615 | 15.6615 | -0.012 (-0.07%) | 3,242,766 |
| 5 Jan 2010 | CNY | 15.8539 | 15.8846 | 15.3077 | 15.6731 | 15.6731 | -0.177 (-1.12%) | 3,601,902 |
| 4 Jan 2010 | CNY | 15.7308 | 16.0769 | 15.7 | 15.85 | 15.85 | +0.15 (+0.96%) | 3,359,730 |
| 31 Dec 2009 | CNY | 15.6 | 15.9539 | 15.5385 | 15.7 | 15.7 | +0.131 (+0.84%) | 2,857,166 |
| 30 Dec 2009 | CNY | 16.2346 | 16.2692 | 15.5577 | 15.5692 | 15.5692 | -0.754 (-4.62%) | 6,251,780 |
| 29 Dec 2009 | CNY | 16.6154 | 16.6846 | 15.9231 | 16.3231 | 16.3231 | -0.235 (-1.42%) | 5,266,162 |
| 28 Dec 2009 | CNY | 16.3692 | 16.6654 | 16.3039 | 16.5577 | 16.5577 | +0.061 (+0.37%) | 5,294,666 |
| 25 Dec 2009 | CNY | 16.2154 | 16.6923 | 15.9039 | 16.4962 | 16.4962 | +0.15 (+0.92%) | 6,794,143 |
| 24 Dec 2009 | CNY | 16 | 16.8846 | 15.6731 | 16.3462 | 16.3462 | +0.692 (+4.42%) | 11,277,770 |
| 23 Dec 2009 | CNY | 14.3077 | 15.6539 | 14.1154 | 15.6539 | 15.6539 | +1.423 (+10.00%) | 7,507,370 |
| 22 Dec 2009 | CNY | 15.15 | 15.1923 | 14.2 | 14.2308 | 14.2308 | -0.919 (-6.07%) | 3,932,760 |
| 21 Dec 2009 | CNY | 14.8462 | 15.2308 | 14.7231 | 15.15 | 15.15 | +0.139 (+0.92%) | 3,193,322 |
| 18 Dec 2009 | CNY | 16.1539 | 16.1539 | 14.7346 | 15.0115 | 15.0115 | -1.285 (-7.88%) | 5,005,486 |
| 17 Dec 2009 | CNY | 16.1154 | 16.5308 | 15.9385 | 16.2962 | 16.2962 | +0.165 (+1.03%) | 4,959,832 |
| 16 Dec 2009 | CNY | 17.1077 | 17.1077 | 16.1154 | 16.1308 | 16.1308 | -1.127 (-6.53%) | 7,286,825 |
| 15 Dec 2009 | CNY | 17.3077 | 17.4039 | 16.8846 | 17.2577 | 17.2577 | -0.162 (-0.93%) | 5,534,009 |
