| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2010 | CNY | 22.1923 | 22.3615 | 21.9231 | 22 | 22 | -0.146 (-0.66%) | 7,178,475 |
| 9 Mar 2010 | CNY | 22.2077 | 22.3769 | 21.9 | 22.1462 | 22.1462 | -0.146 (-0.66%) | 7,009,524 |
| 8 Mar 2010 | CNY | 22.2 | 22.3615 | 22.0769 | 22.2923 | 22.2923 | +0.038 (+0.17%) | 5,977,446 |
| 5 Mar 2010 | CNY | 21.8462 | 22.5846 | 21.8077 | 22.2539 | 22.2539 | +0.523 (+2.41%) | 15,269,186 |
| 4 Mar 2010 | CNY | 22.4077 | 22.4154 | 21.6923 | 21.7308 | 21.7308 | -0.661 (-2.95%) | 8,029,804 |
| 3 Mar 2010 | CNY | 22.0846 | 22.5077 | 21.9692 | 22.3923 | 22.3923 | +0.254 (+1.15%) | 11,159,246 |
| 2 Mar 2010 | CNY | 22.3846 | 22.3846 | 22.0769 | 22.1385 | 22.1385 | -0.169 (-0.76%) | 6,890,013 |
| 1 Mar 2010 | CNY | 22.1077 | 22.3692 | 22.0385 | 22.3077 | 22.3077 | +0.1 (+0.45%) | 9,411,234 |
| 26 Feb 2010 | CNY | 22.0923 | 22.4615 | 21.9539 | 22.2077 | 22.2077 | +0.115 (+0.52%) | 14,524,623 |
| 25 Feb 2010 | CNY | 21.9846 | 22.3077 | 21.9077 | 22.0923 | 22.0923 | +0.2 (+0.91%) | 11,226,633 |
| 24 Feb 2010 | CNY | 21.6308 | 21.9077 | 21.5692 | 21.8923 | 21.8923 | +0.215 (+0.99%) | 7,230,181 |
| 23 Feb 2010 | CNY | 21.8462 | 21.8462 | 21.4231 | 21.6769 | 21.6769 | -0.269 (-1.23%) | 9,072,511 |
| 22 Feb 2010 | CNY | 22.1923 | 22.3077 | 21.7385 | 21.9462 | 21.9462 | -0.508 (-2.26%) | 21,878,590 |
| 12 Feb 2010 | CNY | 22.6923 | 22.7385 | 22.4462 | 22.4539 | 22.4539 | -0.146 (-0.65%) | 4,362,601 |
| 11 Feb 2010 | CNY | 22.6692 | 22.7923 | 22.5308 | 22.6 | 22.6 | -0.131 (-0.58%) | 3,585,528 |
| 10 Feb 2010 | CNY | 22.7154 | 22.8385 | 22.4846 | 22.7308 | 22.7308 | +0.192 (+0.85%) | 4,371,823 |
| 9 Feb 2010 | CNY | 23.0462 | 23.0769 | 22.4385 | 22.5385 | 22.5385 | -0.6 (-2.59%) | 7,222,699 |
| 8 Feb 2010 | CNY | 22.9154 | 23.2923 | 22.7692 | 23.1385 | 23.1385 | +0.254 (+1.11%) | 7,323,117 |
| 5 Feb 2010 | CNY | 22.6154 | 22.9692 | 22.4769 | 22.8846 | 22.8846 | -0.115 (-0.50%) | 7,672,427 |
| 4 Feb 2010 | CNY | 22.5462 | 23.1923 | 22.4462 | 23 | 23 | +0.285 (+1.25%) | 13,108,958 |
| 3 Feb 2010 | CNY | 21.8769 | 22.7385 | 21.5615 | 22.7154 | 22.7154 | +0.9 (+4.13%) | 11,590,766 |
| 2 Feb 2010 | CNY | 21.9308 | 22.2 | 21.7615 | 21.8154 | 21.8154 | +0.038 (+0.18%) | 4,381,747 |
| 1 Feb 2010 | CNY | 21.9846 | 21.9923 | 21.5385 | 21.7769 | 21.7769 | -0.146 (-0.67%) | 6,458,056 |
| 29 Jan 2010 | CNY | 21.9 | 22.4 | 21.8077 | 21.9231 | 21.9231 | -0.054 (-0.24%) | 4,859,502 |
| 28 Jan 2010 | CNY | 21.8615 | 22.0385 | 21.6154 | 21.9769 | 21.9769 | +0.138 (+0.63%) | 4,003,049 |
| 27 Jan 2010 | CNY | 22.2231 | 22.2769 | 21.8308 | 21.8385 | 21.8385 | -0.262 (-1.18%) | 4,570,346 |
| 26 Jan 2010 | CNY | 22.5462 | 22.6923 | 21.8923 | 22.1 | 22.1 | -0.454 (-2.01%) | 7,038,907 |
| 25 Jan 2010 | CNY | 22.7308 | 23 | 22.5462 | 22.5539 | 22.5539 | -0.162 (-0.71%) | 5,931,277 |
| 22 Jan 2010 | CNY | 23 | 23.0615 | 22.1539 | 22.7154 | 22.7154 | -0.546 (-2.35%) | 10,212,150 |
| 21 Jan 2010 | CNY | 22.9615 | 23.3462 | 22.9615 | 23.2615 | 23.2615 | +0.331 (+1.44%) | 7,396,870 |
