| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2010 | CNY | 11.85 | 11.99 | 11.76 | 11.92 | 11.92 | -0.01 (-0.08%) | 3,373,735 |
| 13 Jan 2010 | CNY | 11.86 | 12.12 | 11.75 | 11.93 | 11.93 | -0.25 (-2.05%) | 2,244,437 |
| 12 Jan 2010 | CNY | 11.77 | 12.25 | 11.54 | 12.18 | 12.18 | +0.39 (+3.31%) | 3,557,108 |
| 11 Jan 2010 | CNY | 12.09 | 12.15 | 11.75 | 11.79 | 11.79 | -0.19 (-1.59%) | 1,312,598 |
| 8 Jan 2010 | CNY | 11.7 | 12.04 | 11.7 | 11.98 | 11.98 | +0.21 (+1.78%) | 1,691,757 |
| 7 Jan 2010 | CNY | 11.9 | 12.11 | 11.7 | 11.77 | 11.77 | -0.15 (-1.26%) | 2,354,967 |
| 6 Jan 2010 | CNY | 12.18 | 12.29 | 11.88 | 11.92 | 11.92 | -0.28 (-2.30%) | 3,331,080 |
| 5 Jan 2010 | CNY | 12.21 | 12.38 | 12 | 12.2 | 12.2 | -0.04 (-0.33%) | 2,136,067 |
| 4 Jan 2010 | CNY | 12.5 | 12.6 | 12.21 | 12.24 | 12.24 | -0.22 (-1.77%) | 1,780,644 |
| 31 Dec 2009 | CNY | 12.4 | 12.63 | 12.34 | 12.46 | 12.46 | -0.01 (-0.08%) | 2,005,020 |
| 30 Dec 2009 | CNY | 12.52 | 12.67 | 12.1 | 12.47 | 12.47 | -0.12 (-0.95%) | 3,394,970 |
| 29 Dec 2009 | CNY | 12.5 | 12.95 | 12.45 | 12.59 | 12.59 | +0.04 (+0.32%) | 5,896,375 |
| 28 Dec 2009 | CNY | 12 | 12.82 | 11.36 | 12.55 | 12.55 | +0.44 (+3.63%) | 4,704,900 |
| 25 Dec 2009 | CNY | 11.85 | 12.19 | 11.8 | 12.11 | 12.11 | +0.1 (+0.83%) | 1,483,724 |
| 24 Dec 2009 | CNY | 11.95 | 12.31 | 11.81 | 12.01 | 12.01 | +0.35 (+3.00%) | 2,341,994 |
| 22 Dec 2009 | CNY | 11.79 | 12.05 | 11.65 | 11.66 | 11.66 | -0.02 (-0.17%) | 2,529,173 |
| 21 Dec 2009 | CNY | 11.3 | 11.9 | 11.3 | 11.68 | 11.68 | +0.44 (+3.91%) | 1,356,385 |
| 18 Dec 2009 | CNY | 11.63 | 11.8 | 11.22 | 11.24 | 11.24 | -0.48 (-4.10%) | 1,583,329 |
| 17 Dec 2009 | CNY | 12.2 | 12.38 | 11.65 | 11.72 | 11.72 | -0.52 (-4.25%) | 2,124,558 |
| 16 Dec 2009 | CNY | 12.2 | 12.44 | 12.07 | 12.24 | 12.24 | +0.04 (+0.33%) | 1,906,333 |
| 15 Dec 2009 | CNY | 12.02 | 12.33 | 11.88 | 12.2 | 12.2 | +0.18 (+1.50%) | 2,409,882 |
| 14 Dec 2009 | CNY | 12.15 | 12.15 | 11.72 | 12.02 | 12.02 | -0.09 (-0.74%) | 1,926,174 |
| 11 Dec 2009 | CNY | 12.24 | 12.27 | 11.97 | 12.11 | 12.11 | -0.06 (-0.49%) | 1,745,228 |
| 10 Dec 2009 | CNY | 12.18 | 12.37 | 11.92 | 12.17 | 12.17 | -0.02 (-0.16%) | 2,318,362 |
| 9 Dec 2009 | CNY | 12.51 | 12.52 | 12 | 12.19 | 12.19 | -0.32 (-2.56%) | 3,913,421 |
| 8 Dec 2009 | CNY | 12.6 | 12.9 | 12.31 | 12.51 | 12.51 | -0.18 (-1.42%) | 7,780,160 |
| 7 Dec 2009 | CNY | 11.55 | 12.69 | 11.54 | 12.69 | 12.69 | +1.15 (+9.97%) | 9,749,004 |
| 4 Dec 2009 | CNY | 12.2 | 12.29 | 11.31 | 11.54 | 11.54 | -0.64 (-5.25%) | 5,510,010 |
| 3 Dec 2009 | CNY | 12.03 | 12.35 | 12.03 | 12.18 | 12.18 | 0.0 (0.0%) | 3,390,967 |
| 2 Dec 2009 | CNY | 12.14 | 12.41 | 12.01 | 12.18 | 12.18 | +0.04 (+0.33%) | 4,726,712 |
