| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2010 | CNY | 15.55 | 15.95 | 15.3667 | 15.8333 | 15.8333 | +0.367 (+2.37%) | 6,850,742 |
| 3 Feb 2010 | CNY | 15.9167 | 16.0833 | 14.9 | 15.4667 | 15.4667 | -0.4 (-2.52%) | 3,942,367 |
| 2 Feb 2010 | CNY | 16.7917 | 16.8917 | 15.8417 | 15.8667 | 15.8667 | -0.725 (-4.37%) | 3,413,886 |
| 1 Feb 2010 | CNY | 16.6667 | 16.8917 | 16.4167 | 16.5917 | 16.5917 | +0.025 (+0.15%) | 3,654,946 |
| 29 Jan 2010 | CNY | 16.375 | 16.8167 | 16.0833 | 16.5667 | 16.5667 | +0.275 (+1.69%) | 3,568,390 |
| 28 Jan 2010 | CNY | 15.8333 | 16.5667 | 15.525 | 16.2917 | 16.2917 | +0.567 (+3.60%) | 3,245,142 |
| 27 Jan 2010 | CNY | 15.8167 | 16.15 | 15.4167 | 15.725 | 15.725 | -0.083 (-0.53%) | 2,674,347 |
| 26 Jan 2010 | CNY | 16.8833 | 17.1667 | 15.5667 | 15.8083 | 15.8083 | -1.183 (-6.96%) | 3,950,162 |
| 25 Jan 2010 | CNY | 16.85 | 17.3333 | 16.2667 | 16.9917 | 16.9917 | +0.142 (+0.84%) | 4,626,920 |
| 22 Jan 2010 | CNY | 17.0583 | 17.65 | 16.4583 | 16.85 | 16.85 | -0.425 (-2.46%) | 5,757,895 |
| 21 Jan 2010 | CNY | 17.0417 | 17.7083 | 17.0417 | 17.275 | 17.275 | +0.25 (+1.47%) | 4,695,196 |
| 20 Jan 2010 | CNY | 18.4167 | 18.4833 | 16.9 | 17.025 | 17.025 | -1.3 (-7.09%) | 10,275,636 |
| 19 Jan 2010 | CNY | 17.3333 | 18.5167 | 17.0667 | 18.325 | 18.325 | +0.992 (+5.72%) | 13,787,868 |
| 18 Jan 2010 | CNY | 17.3333 | 17.5 | 17.0833 | 17.3333 | 17.3333 | -0.05 (-0.29%) | 6,808,932 |
| 15 Jan 2010 | CNY | 17.2917 | 17.625 | 16.9167 | 17.3833 | 17.3833 | +0.075 (+0.43%) | 9,162,861 |
| 14 Jan 2010 | CNY | 16.9167 | 17.9167 | 16.8083 | 17.3083 | 17.3083 | +0.492 (+2.92%) | 13,075,140 |
| 13 Jan 2010 | CNY | 16.1 | 17.1667 | 15.9167 | 16.8167 | 16.8167 | +0.433 (+2.65%) | 19,560,712 |
| 12 Jan 2010 | CNY | 15.85 | 16.6167 | 15.85 | 16.3833 | 16.3833 | +0.767 (+4.91%) | 12,476,394 |
| 11 Jan 2010 | CNY | 15.0417 | 15.8 | 14.9333 | 15.6167 | 15.6167 | +0.6 (+4.00%) | 6,718,996 |
| 8 Jan 2010 | CNY | 14.6667 | 15.175 | 14.5833 | 15.0167 | 15.0167 | +0.283 (+1.92%) | 4,088,443 |
| 7 Jan 2010 | CNY | 15.275 | 15.4 | 14.7333 | 14.7333 | 14.7333 | -0.675 (-4.38%) | 5,912,126 |
| 6 Jan 2010 | CNY | 15.65 | 15.875 | 15.2917 | 15.4083 | 15.4083 | -0.25 (-1.60%) | 4,589,065 |
| 5 Jan 2010 | CNY | 15.625 | 15.725 | 15.0917 | 15.6583 | 15.6583 | +0.217 (+1.40%) | 5,471,252 |
| 4 Jan 2010 | CNY | 15.7917 | 15.8833 | 15.4167 | 15.4417 | 15.4417 | -0.217 (-1.38%) | 3,306,435 |
| 31 Dec 2009 | CNY | 15.4917 | 15.7 | 15.35 | 15.6583 | 15.6583 | +0.158 (+1.02%) | 3,529,917 |
| 30 Dec 2009 | CNY | 15.7167 | 15.75 | 15.3333 | 15.5 | 15.5 | -0.1 (-0.64%) | 4,539,853 |
| 29 Dec 2009 | CNY | 14.9667 | 15.7083 | 14.9667 | 15.6 | 15.6 | +0.767 (+5.17%) | 6,404,012 |
| 28 Dec 2009 | CNY | 14.8333 | 15.1167 | 14.775 | 14.8333 | 14.8333 | +0.05 (+0.34%) | 3,258,861 |
| 25 Dec 2009 | CNY | 14.55 | 14.9583 | 14.3583 | 14.7833 | 14.7833 | +0.225 (+1.55%) | 2,990,047 |
| 24 Dec 2009 | CNY | 13.9583 | 14.6417 | 13.9583 | 14.5583 | 14.5583 | +0.542 (+3.86%) | 3,183,582 |
