| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | CNY | 12.675 | 12.675 | 12.4 | 12.425 | 12.425 | -0.265 (-2.09%) | 5,548,752 |
| 6 Jan 2010 | CNY | 12.925 | 12.925 | 12.675 | 12.69 | 12.69 | -0.225 (-1.74%) | 4,561,444 |
| 5 Jan 2010 | CNY | 12.905 | 12.93 | 12.675 | 12.915 | 12.915 | +0.04 (+0.31%) | 3,654,644 |
| 4 Jan 2010 | CNY | 12.8975 | 12.9625 | 12.775 | 12.875 | 12.875 | +0.075 (+0.59%) | 3,369,748 |
| 31 Dec 2009 | CNY | 12.875 | 12.895 | 12.625 | 12.8 | 12.8 | +0.03 (+0.23%) | 3,199,560 |
| 30 Dec 2009 | CNY | 12.59 | 13.05 | 12.59 | 12.77 | 12.77 | +0.188 (+1.49%) | 5,917,844 |
| 29 Dec 2009 | CNY | 12.785 | 12.785 | 12.5 | 12.5825 | 12.5825 | -0.11 (-0.87%) | 3,841,028 |
| 28 Dec 2009 | CNY | 12.75 | 12.875 | 12.5675 | 12.6925 | 12.6925 | +0.04 (+0.32%) | 4,758,772 |
| 25 Dec 2009 | CNY | 13.005 | 13.005 | 12.62 | 12.6525 | 12.6525 | -0.347 (-2.67%) | 5,631,444 |
| 24 Dec 2009 | CNY | 12.75 | 13 | 12.575 | 13 | 13 | +0.203 (+1.58%) | 4,838,012 |
| 23 Dec 2009 | CNY | 12.475 | 12.8775 | 12.475 | 12.7975 | 12.7975 | +0.32 (+2.56%) | 5,041,068 |
| 22 Dec 2009 | CNY | 12.9625 | 13.12 | 12.395 | 12.4775 | 12.4775 | -0.565 (-4.33%) | 4,782,200 |
| 21 Dec 2009 | CNY | 13.03 | 13.22 | 12.8775 | 13.0425 | 13.0425 | +0.015 (+0.12%) | 3,680,576 |
| 18 Dec 2009 | CNY | 12.7525 | 13.47 | 12.25 | 13.0275 | 13.0275 | +0.025 (+0.19%) | 8,870,704 |
| 17 Dec 2009 | CNY | 13.8 | 13.825 | 12.9 | 13.0025 | 13.0025 | -0.978 (-6.99%) | 8,335,048 |
| 16 Dec 2009 | CNY | 13.925 | 14.2 | 13.55 | 13.98 | 13.98 | +0.13 (+0.94%) | 10,777,692 |
| 15 Dec 2009 | CNY | 13.9 | 14.1725 | 13.7825 | 13.85 | 13.85 | +0.02 (+0.14%) | 5,025,568 |
| 14 Dec 2009 | CNY | 14.105 | 14.1125 | 13.55 | 13.83 | 13.83 | -0.22 (-1.57%) | 6,178,244 |
| 11 Dec 2009 | CNY | 14.5 | 14.6375 | 13.7525 | 14.05 | 14.05 | -0.44 (-3.04%) | 8,446,200 |
| 10 Dec 2009 | CNY | 14.75 | 14.97 | 14.3825 | 14.49 | 14.49 | -0.33 (-2.23%) | 7,882,312 |
| 9 Dec 2009 | CNY | 14.625 | 15.25 | 14.545 | 14.82 | 14.82 | +0.085 (+0.58%) | 14,717,980 |
| 8 Dec 2009 | CNY | 14.45 | 14.9975 | 14.2 | 14.735 | 14.735 | +0.287 (+1.99%) | 11,014,704 |
| 7 Dec 2009 | CNY | 14.125 | 14.55 | 13.7125 | 14.4475 | 14.4475 | +0.228 (+1.60%) | 9,163,188 |
| 4 Dec 2009 | CNY | 15.15 | 15.365 | 14.085 | 14.22 | 14.22 | -1.43 (-9.14%) | 24,546,268 |
| 3 Dec 2009 | CNY | 14.9125 | 15.75 | 14.6275 | 15.65 | 15.65 | +0.77 (+5.17%) | 22,125,288 |
| 2 Dec 2009 | CNY | 14.1625 | 15.07 | 14.09 | 14.88 | 14.88 | +0.74 (+5.23%) | 23,343,240 |
| 1 Dec 2009 | CNY | 13.9 | 14.28 | 13.7825 | 14.14 | 14.14 | +0.107 (+0.77%) | 11,675,036 |
| 30 Nov 2009 | CNY | 14.07 | 14.0725 | 13.5 | 14.0325 | 14.0325 | -0.03 (-0.21%) | 11,914,124 |
| 27 Nov 2009 | CNY | 13.2375 | 14.0875 | 13.1025 | 14.0625 | 14.0625 | +0.845 (+6.39%) | 19,841,788 |
| 26 Nov 2009 | CNY | 13.5 | 13.7525 | 13.08 | 13.2175 | 13.2175 | -0.38 (-2.79%) | 11,508,052 |
