| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | CNY | 23.05 | 23.99 | 22.995 | 23.245 | 23.245 | +0.3 (+1.31%) | 35,332,832 |
| 6 Jan 2010 | CNY | 22.655 | 23.35 | 22.655 | 22.945 | 22.945 | +0.295 (+1.30%) | 32,387,128 |
| 5 Jan 2010 | CNY | 21.9 | 22.835 | 21.825 | 22.65 | 22.65 | +1.05 (+4.86%) | 30,290,292 |
| 4 Jan 2010 | CNY | 21.995 | 22.1 | 21.575 | 21.6 | 21.6 | -0.27 (-1.23%) | 10,520,476 |
| 31 Dec 2009 | CNY | 21.8 | 22 | 21.6 | 21.87 | 21.87 | +0.08 (+0.37%) | 13,450,846 |
| 30 Dec 2009 | CNY | 21.62 | 21.91 | 21.535 | 21.79 | 21.79 | +0.2 (+0.93%) | 13,497,080 |
| 29 Dec 2009 | CNY | 21.525 | 21.62 | 21.2 | 21.59 | 21.59 | +0.04 (+0.19%) | 7,381,118 |
| 28 Dec 2009 | CNY | 21 | 21.56 | 20.99 | 21.55 | 21.55 | +0.545 (+2.59%) | 15,166,698 |
| 25 Dec 2009 | CNY | 21.15 | 21.15 | 20.85 | 21.005 | 21.005 | -0.085 (-0.40%) | 6,585,756 |
| 24 Dec 2009 | CNY | 20.05 | 21.2 | 20.05 | 21.09 | 21.09 | +1.2 (+6.03%) | 17,372,900 |
| 23 Dec 2009 | CNY | 19.705 | 19.99 | 19.57 | 19.89 | 19.89 | +0.34 (+1.74%) | 8,871,208 |
| 22 Dec 2009 | CNY | 20.465 | 20.54 | 19.5 | 19.55 | 19.55 | -0.85 (-4.17%) | 9,666,960 |
| 21 Dec 2009 | CNY | 19.99 | 20.545 | 19.95 | 20.4 | 20.4 | +0.4 (+2%) | 10,549,950 |
| 18 Dec 2009 | CNY | 20.325 | 20.45 | 19.875 | 20 | 20 | -0.455 (-2.22%) | 8,885,880 |
| 17 Dec 2009 | CNY | 21.325 | 21.395 | 20.4 | 20.455 | 20.455 | -0.655 (-3.10%) | 13,524,978 |
| 16 Dec 2009 | CNY | 21.355 | 21.64 | 21 | 21.11 | 21.11 | -0.235 (-1.10%) | 8,986,030 |
| 15 Dec 2009 | CNY | 21.14 | 21.55 | 21.065 | 21.345 | 21.345 | +0.22 (+1.04%) | 9,878,004 |
| 14 Dec 2009 | CNY | 21.025 | 21.25 | 20.475 | 21.125 | 21.125 | +0.09 (+0.43%) | 11,122,108 |
| 11 Dec 2009 | CNY | 21.245 | 21.29 | 21 | 21.035 | 21.035 | +0.01 (+0.05%) | 7,436,144 |
| 10 Dec 2009 | CNY | 21.275 | 21.445 | 20.855 | 21.025 | 21.025 | -0.15 (-0.71%) | 10,968,042 |
| 9 Dec 2009 | CNY | 21.08 | 21.41 | 21.01 | 21.175 | 21.175 | -0.345 (-1.60%) | 8,694,606 |
| 8 Dec 2009 | CNY | 22.025 | 22.035 | 21.29 | 21.52 | 21.52 | -0.59 (-2.67%) | 15,681,972 |
| 7 Dec 2009 | CNY | 22.31 | 22.59 | 21.945 | 22.11 | 22.11 | -0.12 (-0.54%) | 11,427,374 |
| 4 Dec 2009 | CNY | 22 | 22.75 | 21.7 | 22.23 | 22.23 | +0.065 (+0.29%) | 23,650,024 |
| 3 Dec 2009 | CNY | 21.95 | 22.185 | 21.65 | 22.165 | 22.165 | +0.215 (+0.98%) | 14,242,780 |
| 2 Dec 2009 | CNY | 22.175 | 22.225 | 21.745 | 21.95 | 21.95 | +0.105 (+0.48%) | 18,323,028 |
| 1 Dec 2009 | CNY | 21.7 | 21.975 | 21.4 | 21.845 | 21.845 | +0.045 (+0.21%) | 15,023,950 |
| 30 Nov 2009 | CNY | 20.675 | 21.84 | 20.675 | 21.8 | 21.8 | +1.265 (+6.16%) | 19,905,704 |
| 27 Nov 2009 | CNY | 20.75 | 20.8 | 20.19 | 20.535 | 20.535 | -0.33 (-1.58%) | 27,568,968 |
| 26 Nov 2009 | CNY | 22.155 | 22.31 | 20.81 | 20.865 | 20.865 | -1.135 (-5.16%) | 27,390,878 |
