| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2010 | CNY | 8.29 | 8.3 | 7.95 | 8.23 | 8.23 | -0.12 (-1.44%) | 3,072,009 |
| 27 Jan 2010 | CNY | 8.8 | 8.8 | 8.21 | 8.35 | 8.35 | -0.45 (-5.11%) | 3,072,387 |
| 26 Jan 2010 | CNY | 9 | 9.11 | 8.62 | 8.8 | 8.8 | -0.2 (-2.22%) | 2,127,065 |
| 25 Jan 2010 | CNY | 9 | 9.28 | 8.99 | 9 | 9 | -0.17 (-1.85%) | 1,622,020 |
| 22 Jan 2010 | CNY | 9.26 | 9.26 | 8.81 | 9.17 | 9.17 | -0.12 (-1.29%) | 2,889,520 |
| 21 Jan 2010 | CNY | 9.28 | 9.4 | 9.17 | 9.29 | 9.29 | -0.01 (-0.11%) | 1,998,384 |
| 20 Jan 2010 | CNY | 9.78 | 9.78 | 9.25 | 9.3 | 9.3 | -0.49 (-5.01%) | 4,546,393 |
| 19 Jan 2010 | CNY | 9.63 | 9.93 | 9 | 9.79 | 9.79 | +0.16 (+1.66%) | 6,749,311 |
| 18 Jan 2010 | CNY | 9.43 | 9.65 | 9.27 | 9.63 | 9.63 | +0.16 (+1.69%) | 5,603,447 |
| 15 Jan 2010 | CNY | 9.17 | 9.5 | 9 | 9.47 | 9.47 | +0.32 (+3.50%) | 8,143,723 |
| 14 Jan 2010 | CNY | 9.09 | 9.15 | 8.99 | 9.15 | 9.15 | +0.16 (+1.78%) | 1,872,875 |
| 13 Jan 2010 | CNY | 8.99 | 9.1 | 8.89 | 8.99 | 8.99 | -0.18 (-1.96%) | 2,892,506 |
| 12 Jan 2010 | CNY | 9.14 | 9.25 | 8.91 | 9.17 | 9.17 | +0.07 (+0.77%) | 3,597,593 |
| 11 Jan 2010 | CNY | 9.28 | 9.39 | 9.05 | 9.1 | 9.1 | -0.16 (-1.73%) | 2,608,982 |
| 8 Jan 2010 | CNY | 9.36 | 9.4 | 9.06 | 9.26 | 9.26 | -0.1 (-1.07%) | 2,025,866 |
| 7 Jan 2010 | CNY | 9.29 | 9.49 | 9.25 | 9.36 | 9.36 | +0.08 (+0.86%) | 5,016,552 |
| 6 Jan 2010 | CNY | 9.26 | 9.31 | 9.15 | 9.28 | 9.28 | +0.05 (+0.54%) | 3,215,402 |
| 5 Jan 2010 | CNY | 9.14 | 9.28 | 9.05 | 9.23 | 9.23 | +0.09 (+0.98%) | 3,140,081 |
| 4 Jan 2010 | CNY | 9.25 | 9.26 | 9.09 | 9.14 | 9.14 | -0.06 (-0.65%) | 1,719,822 |
| 31 Dec 2009 | CNY | 8.93 | 9.27 | 8.82 | 9.2 | 9.2 | +0.37 (+4.19%) | 3,479,795 |
| 30 Dec 2009 | CNY | 9.12 | 9.21 | 8.81 | 8.83 | 8.83 | -0.27 (-2.97%) | 2,897,621 |
| 28 Dec 2009 | CNY | 9.27 | 9.28 | 9.08 | 9.1 | 9.1 | -0.16 (-1.73%) | 5,299,132 |
| 25 Dec 2009 | CNY | 9.26 | 9.29 | 9.05 | 9.26 | 9.26 | -0.02 (-0.22%) | 1,956,931 |
| 24 Dec 2009 | CNY | 9 | 9.31 | 8.88 | 9.28 | 9.28 | +0.27 (+3.00%) | 2,539,598 |
| 23 Dec 2009 | CNY | 8.63 | 9.02 | 8.6 | 9.01 | 9.01 | +0.42 (+4.89%) | 2,231,560 |
| 22 Dec 2009 | CNY | 9.11 | 9.13 | 8.56 | 8.59 | 8.59 | -0.56 (-6.12%) | 1,777,351 |
| 21 Dec 2009 | CNY | 9.15 | 9.25 | 8.85 | 9.15 | 9.15 | 0.0 (0.0%) | 2,615,912 |
| 18 Dec 2009 | CNY | 9.21 | 9.38 | 9.02 | 9.15 | 9.15 | -0.24 (-2.56%) | 2,041,526 |
| 17 Dec 2009 | CNY | 9.62 | 9.69 | 9.16 | 9.39 | 9.39 | -0.22 (-2.29%) | 3,112,930 |
| 16 Dec 2009 | CNY | 9.81 | 9.86 | 9.6 | 9.61 | 9.61 | -0.17 (-1.74%) | 2,540,870 |
