| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | CNY | 23.2385 | 23.6539 | 22.9231 | 23.0077 | 23.0077 | -0.192 (-0.83%) | 17,300,660 |
| 6 Jan 2010 | CNY | 23.4615 | 23.8308 | 23.1923 | 23.2 | 23.2 | -0.531 (-2.24%) | 18,138,120 |
| 5 Jan 2010 | CNY | 22.4923 | 24.3077 | 22.1154 | 23.7308 | 23.7308 | +1.262 (+5.61%) | 42,201,900 |
| 4 Jan 2010 | CNY | 22.6308 | 22.7692 | 22.4308 | 22.4692 | 22.4692 | -0.139 (-0.61%) | 11,132,940 |
| 31 Dec 2009 | CNY | 22.6 | 22.6769 | 22.4231 | 22.6077 | 22.6077 | +0.046 (+0.20%) | 12,404,470 |
| 30 Dec 2009 | CNY | 22.2692 | 22.6539 | 22.1923 | 22.5615 | 22.5615 | +0.338 (+1.52%) | 18,142,410 |
| 29 Dec 2009 | CNY | 22.1 | 22.3846 | 21.9846 | 22.2231 | 22.2231 | +0.123 (+0.56%) | 9,591,156 |
| 28 Dec 2009 | CNY | 21.6923 | 22.2462 | 21.6923 | 22.1 | 22.1 | +0.462 (+2.13%) | 12,843,350 |
| 25 Dec 2009 | CNY | 21.9 | 21.9 | 21.6154 | 21.6385 | 21.6385 | -0.254 (-1.16%) | 8,335,340 |
| 24 Dec 2009 | CNY | 21.6 | 21.9615 | 21.5539 | 21.8923 | 21.8923 | +0.292 (+1.35%) | 10,866,480 |
| 23 Dec 2009 | CNY | 21.3539 | 21.6923 | 21.3077 | 21.6 | 21.6 | +0.192 (+0.90%) | 8,495,240 |
| 22 Dec 2009 | CNY | 22.2692 | 22.3 | 21.4 | 21.4077 | 21.4077 | -0.815 (-3.67%) | 13,211,510 |
| 21 Dec 2009 | CNY | 22.1231 | 22.4 | 22 | 22.2231 | 22.2231 | +0.123 (+0.56%) | 11,161,930 |
| 18 Dec 2009 | CNY | 22.6923 | 22.6923 | 21.9385 | 22.1 | 22.1 | -0.692 (-3.04%) | 16,285,360 |
| 17 Dec 2009 | CNY | 23.7231 | 23.7692 | 22.7769 | 22.7923 | 22.7923 | -0.939 (-3.95%) | 18,980,520 |
| 16 Dec 2009 | CNY | 23.6923 | 23.9846 | 23.6154 | 23.7308 | 23.7308 | +0.031 (+0.13%) | 12,443,470 |
| 15 Dec 2009 | CNY | 24 | 24 | 23.6923 | 23.7 | 23.7 | -0.315 (-1.31%) | 12,796,940 |
| 14 Dec 2009 | CNY | 24.1385 | 24.2462 | 23.5769 | 24.0154 | 24.0154 | -0.169 (-0.70%) | 19,492,200 |
| 11 Dec 2009 | CNY | 24.3231 | 24.3846 | 24.1539 | 24.1846 | 24.1846 | -0.131 (-0.54%) | 10,325,510 |
| 10 Dec 2009 | CNY | 24.2462 | 24.4 | 24.1308 | 24.3154 | 24.3154 | +0.162 (+0.67%) | 11,193,390 |
| 9 Dec 2009 | CNY | 24.3462 | 24.4385 | 24.0846 | 24.1539 | 24.1539 | -0.323 (-1.32%) | 14,716,910 |
| 8 Dec 2009 | CNY | 24.9846 | 25.0231 | 24.3462 | 24.4769 | 24.4769 | -0.546 (-2.18%) | 18,350,280 |
| 7 Dec 2009 | CNY | 25 | 25.1923 | 24.7846 | 25.0231 | 25.0231 | -0.061 (-0.25%) | 29,473,470 |
| 4 Dec 2009 | CNY | 24.6154 | 25.3077 | 24.2692 | 25.0846 | 25.0846 | +0.546 (+2.23%) | 50,981,710 |
| 3 Dec 2009 | CNY | 24.5923 | 24.7923 | 24.4154 | 24.5385 | 24.5385 | +0.023 (+0.09%) | 19,280,040 |
| 2 Dec 2009 | CNY | 24.6154 | 24.7154 | 24.4077 | 24.5154 | 24.5154 | -0.077 (-0.31%) | 22,090,900 |
| 1 Dec 2009 | CNY | 24.6154 | 24.7539 | 24.3846 | 24.5923 | 24.5923 | -0.162 (-0.65%) | 25,031,760 |
| 30 Nov 2009 | CNY | 24.2077 | 24.9846 | 24.0385 | 24.7539 | 24.7539 | +0.731 (+3.04%) | 33,336,290 |
| 27 Nov 2009 | CNY | 23.9769 | 24.4308 | 23.9231 | 24.0231 | 24.0231 | -0.061 (-0.26%) | 23,124,530 |
| 26 Nov 2009 | CNY | 24.8308 | 24.8385 | 24.0385 | 24.0846 | 24.0846 | -0.769 (-3.10%) | 32,939,270 |
