| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2010 | CNY | 15.8182 | 16.1636 | 15.6364 | 15.8818 | 15.8818 | +0.045 (+0.29%) | 1,982,974 |
| 28 Jan 2010 | CNY | 15.9 | 15.9091 | 15.6818 | 15.8364 | 15.8364 | -0.073 (-0.46%) | 1,655,113 |
| 27 Jan 2010 | CNY | 16.3636 | 16.3727 | 15.6364 | 15.9091 | 15.9091 | -0.455 (-2.78%) | 2,043,213 |
| 26 Jan 2010 | CNY | 17.5727 | 17.7546 | 16.2364 | 16.3636 | 16.3636 | -1.218 (-6.93%) | 3,016,014 |
| 25 Jan 2010 | CNY | 18.2818 | 18.4545 | 17.5727 | 17.5818 | 17.5818 | -0.9 (-4.87%) | 3,122,990 |
| 22 Jan 2010 | CNY | 17.8182 | 18.5273 | 17.6364 | 18.4818 | 18.4818 | +0.309 (+1.70%) | 6,329,969 |
| 21 Jan 2010 | CNY | 17.5909 | 18.5455 | 17.4091 | 18.1727 | 18.1727 | +0.891 (+5.16%) | 5,633,457 |
| 20 Jan 2010 | CNY | 18.1636 | 18.2364 | 17.1818 | 17.2818 | 17.2818 | -0.927 (-5.09%) | 3,249,945 |
| 19 Jan 2010 | CNY | 18.5455 | 18.5818 | 17.9545 | 18.2091 | 18.2091 | -0.273 (-1.48%) | 3,975,688 |
| 18 Jan 2010 | CNY | 18.0182 | 18.6364 | 18.0182 | 18.4818 | 18.4818 | +0.473 (+2.62%) | 5,189,850 |
| 15 Jan 2010 | CNY | 17.5273 | 18.0818 | 17.3636 | 18.0091 | 18.0091 | +0.564 (+3.23%) | 3,841,503 |
| 14 Jan 2010 | CNY | 17.0182 | 17.5273 | 17.0182 | 17.4455 | 17.4455 | +0.409 (+2.40%) | 1,789,238 |
| 13 Jan 2010 | CNY | 17.3364 | 17.5091 | 17 | 17.0364 | 17.0364 | -0.709 (-4.00%) | 2,347,185 |
| 12 Jan 2010 | CNY | 17.5455 | 17.7818 | 17.3727 | 17.7455 | 17.7455 | +0.291 (+1.67%) | 1,891,320 |
| 11 Jan 2010 | CNY | 17.2636 | 17.6909 | 17 | 17.4545 | 17.4545 | +0.282 (+1.64%) | 2,669,928 |
| 8 Jan 2010 | CNY | 16.8273 | 17.1818 | 16.7455 | 17.1727 | 17.1727 | +0.218 (+1.29%) | 1,787,547 |
| 7 Jan 2010 | CNY | 17.6273 | 17.7182 | 16.7727 | 16.9545 | 16.9545 | -0.673 (-3.82%) | 3,205,345 |
| 6 Jan 2010 | CNY | 17.7546 | 18.0818 | 17.5909 | 17.6273 | 17.6273 | -0.173 (-0.97%) | 2,486,819 |
| 5 Jan 2010 | CNY | 18.1636 | 18.2636 | 17.5545 | 17.8 | 17.8 | -0.336 (-1.85%) | 2,743,957 |
| 4 Jan 2010 | CNY | 18.2818 | 18.5455 | 18.1182 | 18.1364 | 18.1364 | -0.118 (-0.65%) | 2,263,978 |
| 31 Dec 2009 | CNY | 18.1909 | 18.4091 | 17.9364 | 18.2546 | 18.2546 | +0.082 (+0.45%) | 2,736,253 |
| 30 Dec 2009 | CNY | 18.4636 | 18.4636 | 18 | 18.1727 | 18.1727 | -0.482 (-2.58%) | 3,792,725 |
| 29 Dec 2009 | CNY | 17.2273 | 18.7273 | 17.2273 | 18.6545 | 18.6545 | +1.436 (+8.34%) | 7,688,076 |
| 28 Dec 2009 | CNY | 17.1455 | 17.4 | 17.1455 | 17.2182 | 17.2182 | +0.091 (+0.53%) | 1,773,290 |
| 25 Dec 2009 | CNY | 17.0818 | 17.2364 | 16.8909 | 17.1273 | 17.1273 | +0.082 (+0.48%) | 1,969,409 |
| 24 Dec 2009 | CNY | 16.5273 | 17.0545 | 16.4727 | 17.0455 | 17.0455 | +0.518 (+3.14%) | 2,426,426 |
| 23 Dec 2009 | CNY | 16.4455 | 16.5455 | 16.2546 | 16.5273 | 16.5273 | +0.164 (+1.00%) | 1,856,189 |
| 22 Dec 2009 | CNY | 17.3909 | 17.4364 | 16.3455 | 16.3636 | 16.3636 | -0.891 (-5.16%) | 2,177,301 |
| 21 Dec 2009 | CNY | 17.1182 | 17.3364 | 16.7455 | 17.2546 | 17.2546 | +0.118 (+0.69%) | 1,746,778 |
| 18 Dec 2009 | CNY | 18.2546 | 18.2727 | 16.9818 | 17.1364 | 17.1364 | -1.427 (-7.69%) | 3,411,881 |
