| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2010 | CNY | 27.5769 | 28.2154 | 27.3692 | 27.8769 | 27.8769 | +0.477 (+1.74%) | 2,927,080 |
| 19 Mar 2010 | CNY | 27.6346 | 27.6346 | 26.9231 | 27.4 | 27.4 | +0.096 (+0.35%) | 2,447,900 |
| 18 Mar 2010 | CNY | 26.8769 | 27.6462 | 26.7577 | 27.3039 | 27.3039 | +0.481 (+1.79%) | 4,091,880 |
| 17 Mar 2010 | CNY | 26.2231 | 26.9115 | 26.0769 | 26.8231 | 26.8231 | +0.6 (+2.29%) | 4,187,040 |
| 16 Mar 2010 | CNY | 27.1154 | 27.1154 | 26.1 | 26.2231 | 26.2231 | -0.688 (-2.56%) | 5,831,540 |
| 15 Mar 2010 | CNY | 26.8192 | 27.5385 | 26.4923 | 26.9115 | 26.9115 | -0.589 (-2.14%) | 6,065,280 |
| 12 Mar 2010 | CNY | 26.0769 | 28.2962 | 25.7731 | 27.5 | 27.5 | +1.777 (+6.91%) | 14,155,440 |
| 11 Mar 2010 | CNY | 25.8115 | 26.0577 | 25.5385 | 25.7231 | 25.7231 | -0.231 (-0.89%) | 2,748,720 |
| 10 Mar 2010 | CNY | 26.3 | 26.4577 | 25.5308 | 25.9539 | 25.9539 | -0.435 (-1.65%) | 4,849,780 |
| 9 Mar 2010 | CNY | 25.8462 | 27.1269 | 25.7885 | 26.3885 | 26.3885 | +0.308 (+1.18%) | 9,302,020 |
| 8 Mar 2010 | CNY | 26.2692 | 26.3 | 25.9154 | 26.0808 | 26.0808 | -0.458 (-1.72%) | 3,279,640 |
| 5 Mar 2010 | CNY | 26.65 | 26.8769 | 26.4231 | 26.5385 | 26.5385 | -0.173 (-0.65%) | 2,429,440 |
| 4 Mar 2010 | CNY | 27.0885 | 27.0885 | 26.2231 | 26.7115 | 26.7115 | -0.242 (-0.90%) | 2,884,960 |
| 3 Mar 2010 | CNY | 26.9269 | 27.4231 | 26.5808 | 26.9539 | 26.9539 | +0.004 (+0.01%) | 2,645,240 |
| 2 Mar 2010 | CNY | 26.6577 | 27.3077 | 26.6577 | 26.95 | 26.95 | +0.308 (+1.15%) | 2,803,580 |
| 1 Mar 2010 | CNY | 26.4615 | 26.7615 | 26.3846 | 26.6423 | 26.6423 | +0.104 (+0.39%) | 2,535,520 |
| 26 Feb 2010 | CNY | 26.1808 | 26.8 | 26.0846 | 26.5385 | 26.5385 | -0.004 (-0.01%) | 2,961,660 |
| 25 Feb 2010 | CNY | 26.3885 | 27.0154 | 26.0077 | 26.5423 | 26.5423 | +1.231 (+4.86%) | 4,625,920 |
| 23 Feb 2010 | CNY | 25.6846 | 25.6846 | 24.8231 | 25.3115 | 25.3115 | -0.373 (-1.45%) | 1,489,800 |
| 22 Feb 2010 | CNY | 25.9039 | 26.4269 | 25.5846 | 25.6846 | 25.6846 | -0.508 (-1.94%) | 1,581,580 |
| 12 Feb 2010 | CNY | 25.7692 | 26.3462 | 25.5731 | 26.1923 | 26.1923 | +0.423 (+1.64%) | 1,764,360 |
| 11 Feb 2010 | CNY | 25.0346 | 26.1423 | 24.8846 | 25.7692 | 25.7692 | +0.769 (+3.08%) | 2,274,480 |
| 10 Feb 2010 | CNY | 24.5962 | 25.3192 | 24.5962 | 25 | 25 | +0.458 (+1.86%) | 1,768,780 |
| 9 Feb 2010 | CNY | 24.4231 | 24.7308 | 24.2385 | 24.5423 | 24.5423 | +0.108 (+0.44%) | 1,169,480 |
| 8 Feb 2010 | CNY | 24.2346 | 24.6808 | 24.2346 | 24.4346 | 24.4346 | -0.108 (-0.44%) | 1,440,140 |
| 5 Feb 2010 | CNY | 24.7731 | 24.7731 | 24.3462 | 24.5423 | 24.5423 | -0.669 (-2.65%) | 2,543,320 |
| 4 Feb 2010 | CNY | 25.4808 | 25.8654 | 25 | 25.2115 | 25.2115 | -0.223 (-0.88%) | 2,128,360 |
| 3 Feb 2010 | CNY | 26.2577 | 26.4462 | 24.8269 | 25.4346 | 25.4346 | -0.719 (-2.75%) | 2,516,280 |
| 2 Feb 2010 | CNY | 25.3846 | 26.5231 | 25.3808 | 26.1539 | 26.1539 | +0.077 (+0.30%) | 2,196,217 |
| 1 Feb 2010 | CNY | 26.45 | 27.4962 | 26.0462 | 26.0769 | 26.0769 | 0.0 (0.0%) | 3,663,140 |
