| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2010 | CNY | 14.5 | 14.59 | 13.69 | 14.01 | 14.01 | -0.69 (-4.69%) | 10,771,731 |
| 21 Jan 2010 | CNY | 14.56 | 14.79 | 14.42 | 14.7 | 14.7 | +0.14 (+0.96%) | 6,246,648 |
| 20 Jan 2010 | CNY | 15.4 | 15.4 | 14.51 | 14.56 | 14.56 | -0.74 (-4.84%) | 13,340,778 |
| 19 Jan 2010 | CNY | 14.88 | 15.49 | 14.88 | 15.3 | 15.3 | +0.5 (+3.38%) | 18,119,739 |
| 18 Jan 2010 | CNY | 14.83 | 14.91 | 14.64 | 14.8 | 14.8 | -0.12 (-0.80%) | 8,016,837 |
| 15 Jan 2010 | CNY | 14.79 | 15.15 | 14.76 | 14.92 | 14.92 | +0.22 (+1.50%) | 9,614,327 |
| 14 Jan 2010 | CNY | 14.6 | 14.87 | 14.5 | 14.7 | 14.7 | +0.14 (+0.96%) | 8,784,671 |
| 13 Jan 2010 | CNY | 14.4 | 14.8 | 14.4 | 14.56 | 14.56 | -0.29 (-1.95%) | 10,258,560 |
| 12 Jan 2010 | CNY | 14.7 | 14.99 | 14.41 | 14.85 | 14.85 | -0.17 (-1.13%) | 12,879,353 |
| 11 Jan 2010 | CNY | 16.52 | 16.52 | 14.9 | 15.02 | 15.02 | 0.0 (0.0%) | 25,211,987 |
| 8 Jan 2010 | CNY | 14.7 | 15.13 | 14.52 | 15.02 | 15.02 | +0.27 (+1.83%) | 10,621,596 |
| 7 Jan 2010 | CNY | 15.3 | 15.38 | 14.59 | 14.75 | 14.75 | -0.74 (-4.78%) | 17,196,990 |
| 6 Jan 2010 | CNY | 15.75 | 15.97 | 15.47 | 15.49 | 15.49 | -0.15 (-0.96%) | 17,334,429 |
| 5 Jan 2010 | CNY | 15.41 | 15.79 | 15.13 | 15.64 | 15.64 | +0.27 (+1.76%) | 20,197,342 |
| 4 Jan 2010 | CNY | 15.23 | 15.64 | 15.1 | 15.37 | 15.37 | +0.01 (+0.07%) | 20,030,121 |
| 31 Dec 2009 | CNY | 15.59 | 16.3 | 15.06 | 15.36 | 15.36 | -0.26 (-1.66%) | 49,344,552 |
| 30 Dec 2009 | CNY | 14.28 | 15.62 | 14.11 | 15.62 | 15.62 | +1.42 (+10%) | 40,870,966 |
| 29 Dec 2009 | CNY | 14 | 14.3 | 13.98 | 14.2 | 14.2 | +0.02 (+0.14%) | 7,040,601 |
| 28 Dec 2009 | CNY | 14.3 | 14.58 | 14.17 | 14.18 | 14.18 | +0.36 (+2.60%) | 12,401,096 |
| 25 Dec 2009 | CNY | 13.84 | 13.99 | 13.7 | 13.82 | 13.82 | -0.13 (-0.93%) | 5,542,734 |
| 24 Dec 2009 | CNY | 13.4 | 14.19 | 13.38 | 13.95 | 13.95 | +0.6 (+4.49%) | 10,037,210 |
| 23 Dec 2009 | CNY | 13.36 | 13.5 | 13.11 | 13.35 | 13.35 | +0.07 (+0.53%) | 6,356,806 |
| 22 Dec 2009 | CNY | 14.17 | 14.17 | 13.25 | 13.28 | 13.28 | -0.91 (-6.41%) | 7,875,018 |
| 21 Dec 2009 | CNY | 13.83 | 14.2 | 13.61 | 14.19 | 14.19 | +0.4 (+2.90%) | 7,117,027 |
| 18 Dec 2009 | CNY | 13.63 | 14.25 | 13.22 | 13.79 | 13.79 | +0.02 (+0.15%) | 11,190,536 |
| 17 Dec 2009 | CNY | 14.32 | 14.46 | 13.72 | 13.77 | 13.77 | -0.55 (-3.84%) | 8,082,781 |
| 16 Dec 2009 | CNY | 14.48 | 14.58 | 14.27 | 14.32 | 14.32 | -0.15 (-1.04%) | 5,403,721 |
| 15 Dec 2009 | CNY | 14.58 | 14.77 | 14.44 | 14.47 | 14.47 | -0.17 (-1.16%) | 5,606,693 |
| 14 Dec 2009 | CNY | 14.48 | 14.8 | 14.05 | 14.64 | 14.64 | +0.11 (+0.76%) | 8,194,654 |
| 11 Dec 2009 | CNY | 14.7 | 14.8 | 14.48 | 14.53 | 14.53 | -0.25 (-1.69%) | 6,509,199 |
