| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2010 | CNY | 21 | 22.1 | 20.54 | 21.43 | 21.43 | +0.71 (+3.43%) | 22,776,308 |
| 13 Jan 2010 | CNY | 20.35 | 21.5 | 20.31 | 20.72 | 20.72 | -0.02 (-0.10%) | 17,229,816 |
| 12 Jan 2010 | CNY | 20.78 | 21.37 | 20.46 | 20.74 | 20.74 | -0.12 (-0.58%) | 15,166,934 |
| 11 Jan 2010 | CNY | 20.65 | 21.47 | 20.1 | 20.86 | 20.86 | +0.11 (+0.53%) | 16,920,838 |
| 8 Jan 2010 | CNY | 20.3 | 20.97 | 19.87 | 20.75 | 20.75 | +0.2 (+0.97%) | 14,307,402 |
| 7 Jan 2010 | CNY | 20.78 | 21.2 | 20.28 | 20.55 | 20.55 | -0.4 (-1.91%) | 15,467,991 |
| 6 Jan 2010 | CNY | 20.53 | 21.33 | 20.08 | 20.95 | 20.95 | +0.38 (+1.85%) | 22,709,984 |
| 5 Jan 2010 | CNY | 20.27 | 21.99 | 20.03 | 20.57 | 20.57 | +0.3 (+1.48%) | 35,762,591 |
| 4 Jan 2010 | CNY | 18.35 | 20.27 | 18 | 20.27 | 20.27 | +1.84 (+9.98%) | 30,980,688 |
| 31 Dec 2009 | CNY | 18.45 | 18.75 | 17.78 | 18.43 | 18.43 | 0.0 (0.0%) | 18,308,977 |
| 30 Dec 2009 | CNY | 19.08 | 19.28 | 18 | 18.43 | 18.43 | -0.68 (-3.56%) | 25,330,040 |
| 28 Dec 2009 | CNY | 18.8 | 19.24 | 18.7 | 19.11 | 19.11 | +0.06 (+0.31%) | 17,946,381 |
| 25 Dec 2009 | CNY | 18.1 | 19.7 | 18 | 19.05 | 19.05 | +0.77 (+4.21%) | 24,934,261 |
| 24 Dec 2009 | CNY | 18.15 | 18.48 | 17.68 | 18.28 | 18.28 | +0.15 (+0.83%) | 18,175,194 |
| 23 Dec 2009 | CNY | 17.38 | 18.41 | 17.38 | 18.13 | 18.13 | +0.44 (+2.49%) | 17,869,943 |
| 22 Dec 2009 | CNY | 17.39 | 18.04 | 17.1 | 17.69 | 17.69 | +0.3 (+1.73%) | 21,156,809 |
| 21 Dec 2009 | CNY | 18.87 | 18.9 | 16.95 | 17.39 | 17.39 | -0.88 (-4.82%) | 24,510,300 |
| 18 Dec 2009 | CNY | 17.45 | 18.7 | 17.31 | 18.27 | 18.27 | +0.48 (+2.70%) | 22,301,145 |
| 17 Dec 2009 | CNY | 17.5 | 18.46 | 17.4 | 17.79 | 17.79 | +0.02 (+0.11%) | 21,064,271 |
| 16 Dec 2009 | CNY | 17.78 | 17.95 | 17.01 | 17.77 | 17.77 | +0.35 (+2.01%) | 27,124,049 |
| 15 Dec 2009 | CNY | 16 | 17.42 | 15.8 | 17.42 | 17.42 | +1.58 (+9.97%) | 31,376,713 |
| 14 Dec 2009 | CNY | 15.8 | 16.2 | 15 | 15.84 | 15.84 | +0.04 (+0.25%) | 20,314,768 |
| 11 Dec 2009 | CNY | 15.5 | 16.95 | 15.4 | 15.8 | 15.8 | +0.18 (+1.15%) | 30,480,570 |
| 10 Dec 2009 | CNY | 15.69 | 16.14 | 15.25 | 15.62 | 15.62 | -0.51 (-3.16%) | 26,045,770 |
| 9 Dec 2009 | CNY | 15.3 | 16.75 | 15.01 | 16.13 | 16.13 | +0.76 (+4.94%) | 44,531,478 |
| 8 Dec 2009 | CNY | 14.39 | 15.38 | 14 | 15.37 | 15.37 | +1.39 (+9.94%) | 43,182,394 |
| 7 Dec 2009 | CNY | 12.83 | 13.98 | 12.83 | 13.98 | 13.98 | +1.27 (+9.99%) | 27,103,604 |
| 4 Dec 2009 | CNY | 12.71 | 13.14 | 12.13 | 12.71 | 12.71 | +0.07 (+0.55%) | 19,360,604 |
| 3 Dec 2009 | CNY | 12.4 | 12.68 | 12.2 | 12.64 | 12.64 | +0.21 (+1.69%) | 10,743,519 |
| 2 Dec 2009 | CNY | 12.1 | 12.6 | 11.9 | 12.43 | 12.43 | +0.45 (+3.76%) | 12,215,456 |
