| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2010 | CNY | 19.51 | 20.96 | 19.43 | 20.13 | 20.13 | +0.08 (+0.40%) | 5,390,009 |
| 4 Feb 2010 | CNY | 18.48 | 20.37 | 17.91 | 20.05 | 20.05 | +1.53 (+8.26%) | 8,696,451 |
| 3 Feb 2010 | CNY | 18.6 | 18.72 | 17.61 | 18.52 | 18.52 | -0.07 (-0.38%) | 3,796,642 |
| 2 Feb 2010 | CNY | 19.28 | 19.35 | 18.55 | 18.59 | 18.59 | -0.47 (-2.47%) | 3,259,592 |
| 1 Feb 2010 | CNY | 18.98 | 19.3 | 18.51 | 19.06 | 19.06 | +0.06 (+0.32%) | 3,182,718 |
| 29 Jan 2010 | CNY | 18.58 | 19.49 | 18.58 | 19 | 19 | +0.11 (+0.58%) | 3,883,844 |
| 28 Jan 2010 | CNY | 18.51 | 18.96 | 18.5 | 18.89 | 18.89 | +0.36 (+1.94%) | 2,364,021 |
| 27 Jan 2010 | CNY | 18.63 | 18.99 | 18.48 | 18.53 | 18.53 | -0.09 (-0.48%) | 2,934,049 |
| 26 Jan 2010 | CNY | 19.3 | 19.48 | 18.3 | 18.62 | 18.62 | -0.57 (-2.97%) | 4,803,235 |
| 25 Jan 2010 | CNY | 20 | 20.1 | 19.16 | 19.19 | 19.19 | -0.9 (-4.48%) | 2,563,847 |
| 22 Jan 2010 | CNY | 20.59 | 20.99 | 19.8 | 20.09 | 20.09 | -0.69 (-3.32%) | 4,083,648 |
| 21 Jan 2010 | CNY | 20.69 | 21.35 | 20.62 | 20.78 | 20.78 | +0.09 (+0.43%) | 3,151,446 |
| 20 Jan 2010 | CNY | 21.76 | 21.95 | 20.51 | 20.69 | 20.69 | -1.2 (-5.48%) | 5,002,845 |
| 19 Jan 2010 | CNY | 22.15 | 22.22 | 21.7 | 21.89 | 21.89 | -0.18 (-0.82%) | 3,459,654 |
| 18 Jan 2010 | CNY | 21.6 | 22.57 | 21.45 | 22.07 | 22.07 | +0.39 (+1.80%) | 4,797,587 |
| 15 Jan 2010 | CNY | 20.88 | 21.89 | 20.45 | 21.68 | 21.68 | +0.84 (+4.03%) | 4,561,277 |
| 14 Jan 2010 | CNY | 20.56 | 21.18 | 20.51 | 20.84 | 20.84 | +0.21 (+1.02%) | 2,539,620 |
| 13 Jan 2010 | CNY | 20 | 21 | 19.85 | 20.63 | 20.63 | +0.21 (+1.03%) | 5,023,750 |
| 12 Jan 2010 | CNY | 19.46 | 21.3 | 19.16 | 20.42 | 20.42 | +0.94 (+4.83%) | 6,665,100 |
| 11 Jan 2010 | CNY | 19.06 | 19.59 | 19 | 19.48 | 19.48 | +0.36 (+1.88%) | 3,988,595 |
| 8 Jan 2010 | CNY | 18.68 | 19.45 | 18.66 | 19.12 | 19.12 | +0.36 (+1.92%) | 3,093,045 |
| 7 Jan 2010 | CNY | 18.88 | 19.45 | 18.68 | 18.76 | 18.76 | -0.12 (-0.64%) | 4,066,783 |
| 6 Jan 2010 | CNY | 19.25 | 19.29 | 18.86 | 18.88 | 18.88 | -0.48 (-2.48%) | 2,844,819 |
| 5 Jan 2010 | CNY | 18.81 | 19.5 | 18.62 | 19.36 | 19.36 | +0.55 (+2.92%) | 5,793,896 |
| 4 Jan 2010 | CNY | 18.73 | 19.4 | 18.61 | 18.81 | 18.81 | +0.17 (+0.91%) | 4,413,633 |
| 31 Dec 2009 | CNY | 18.35 | 18.95 | 18.33 | 18.64 | 18.64 | +0.22 (+1.19%) | 4,738,049 |
| 30 Dec 2009 | CNY | 18.67 | 18.77 | 18.13 | 18.42 | 18.42 | -0.24 (-1.29%) | 2,612,254 |
| 29 Dec 2009 | CNY | 18.54 | 18.91 | 18.49 | 18.66 | 18.66 | +0.12 (+0.65%) | 3,129,942 |
| 28 Dec 2009 | CNY | 18.45 | 18.72 | 18.41 | 18.54 | 18.54 | +0.09 (+0.49%) | 2,455,811 |
| 25 Dec 2009 | CNY | 18.58 | 18.77 | 18.37 | 18.45 | 18.45 | -0.18 (-0.97%) | 2,746,549 |
