| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2010 | CNY | 32.7 | 32.96 | 32.36 | 32.6 | 32.6 | +0.04 (+0.12%) | 696,824 |
| 19 Mar 2010 | CNY | 32.56 | 32.69 | 32.2 | 32.56 | 32.56 | 0.0 (0.0%) | 875,631 |
| 18 Mar 2010 | CNY | 32.82 | 32.98 | 32.3 | 32.56 | 32.56 | -0.35 (-1.06%) | 1,023,674 |
| 17 Mar 2010 | CNY | 32.28 | 32.98 | 32.06 | 32.91 | 32.91 | +0.64 (+1.98%) | 1,325,765 |
| 16 Mar 2010 | CNY | 32.4 | 32.8 | 31.75 | 32.27 | 32.27 | -0.37 (-1.13%) | 1,102,230 |
| 15 Mar 2010 | CNY | 32.55 | 33.24 | 32.2 | 32.64 | 32.64 | +0.09 (+0.28%) | 1,882,153 |
| 12 Mar 2010 | CNY | 31.44 | 33.79 | 31.44 | 32.55 | 32.55 | +1.34 (+4.29%) | 3,467,982 |
| 10 Mar 2010 | CNY | 31.65 | 31.8 | 30.98 | 31.21 | 31.21 | -0.4 (-1.27%) | 549,448 |
| 9 Mar 2010 | CNY | 31.56 | 31.78 | 31.3 | 31.61 | 31.61 | -0.02 (-0.06%) | 462,620 |
| 8 Mar 2010 | CNY | 31.22 | 31.66 | 31.1 | 31.63 | 31.63 | +0.43 (+1.38%) | 579,144 |
| 5 Mar 2010 | CNY | 30.9 | 31.47 | 30.9 | 31.2 | 31.2 | +0.54 (+1.76%) | 712,228 |
| 4 Mar 2010 | CNY | 32.03 | 32.2 | 30.66 | 30.66 | 30.66 | -1.37 (-4.28%) | 1,188,048 |
| 3 Mar 2010 | CNY | 32.03 | 32.33 | 31.9 | 32.03 | 32.03 | -0.13 (-0.40%) | 1,003,580 |
| 2 Mar 2010 | CNY | 32.44 | 32.57 | 31.88 | 32.16 | 32.16 | -0.29 (-0.89%) | 1,047,420 |
| 1 Mar 2010 | CNY | 32.02 | 32.59 | 32.02 | 32.45 | 32.45 | +0.69 (+2.17%) | 1,568,359 |
| 26 Feb 2010 | CNY | 32.08 | 32.2 | 31.72 | 31.76 | 31.76 | -0.34 (-1.06%) | 1,022,866 |
| 25 Feb 2010 | CNY | 31.7 | 32.45 | 31.56 | 32.1 | 32.1 | +0.62 (+1.97%) | 2,322,153 |
| 24 Feb 2010 | CNY | 30.7 | 31.53 | 30.31 | 31.48 | 31.48 | +0.78 (+2.54%) | 1,325,961 |
| 23 Feb 2010 | CNY | 31.06 | 31.06 | 30.25 | 30.7 | 30.7 | -0.39 (-1.25%) | 701,814 |
| 22 Feb 2010 | CNY | 31.1 | 31.3 | 30.9 | 31.09 | 31.09 | -0.2 (-0.64%) | 697,888 |
| 12 Feb 2010 | CNY | 31.12 | 31.43 | 31.05 | 31.29 | 31.29 | +0.18 (+0.58%) | 737,661 |
| 11 Feb 2010 | CNY | 31.18 | 31.39 | 31 | 31.11 | 31.11 | -0.26 (-0.83%) | 747,787 |
| 10 Feb 2010 | CNY | 30.98 | 31.55 | 30.86 | 31.37 | 31.37 | +0.35 (+1.13%) | 1,005,864 |
| 9 Feb 2010 | CNY | 31.29 | 31.59 | 30.85 | 31.02 | 31.02 | -0.43 (-1.37%) | 1,138,399 |
| 8 Feb 2010 | CNY | 32.01 | 32.24 | 31 | 31.45 | 31.45 | -0.79 (-2.45%) | 2,179,325 |
| 5 Feb 2010 | CNY | 32.98 | 33 | 32 | 32.24 | 32.24 | 0.0 (0.0%) | 6,582,541 |
