| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2010 | CNY | 10.1484 | 10.1783 | 9.8795 | 9.9094 | 9.9094 | -0.219 (-2.16%) | 56,867,359 |
| 6 Jan 2010 | CNY | 10.1185 | 10.2181 | 10.009 | 10.1285 | 10.1285 | +0.01 (+0.10%) | 41,133,497 |
| 5 Jan 2010 | CNY | 10.1683 | 10.238 | 9.9791 | 10.1185 | 10.1185 | -0.05 (-0.49%) | 56,559,259 |
| 4 Jan 2010 | CNY | 10.3376 | 10.3775 | 10.1285 | 10.1683 | 10.1683 | -0.09 (-0.87%) | 36,286,841 |
| 31 Dec 2009 | CNY | 10.1982 | 10.3376 | 10.0787 | 10.2579 | 10.2579 | +0.06 (+0.59%) | 53,828,833 |
| 30 Dec 2009 | CNY | 9.9791 | 10.2082 | 9.9094 | 10.1982 | 10.1982 | +0.219 (+2.20%) | 84,701,002 |
| 29 Dec 2009 | CNY | 10.0687 | 10.0886 | 9.8795 | 9.9791 | 9.9791 | -0.09 (-0.89%) | 52,814,909 |
| 28 Dec 2009 | CNY | 9.8994 | 10.1185 | 9.8994 | 10.0687 | 10.0687 | +0.189 (+1.92%) | 44,041,594 |
| 25 Dec 2009 | CNY | 10.0189 | 10.0289 | 9.8596 | 9.8795 | 9.8795 | -0.139 (-1.39%) | 36,716,208 |
| 24 Dec 2009 | CNY | 9.8596 | 10.0388 | 9.7899 | 10.0189 | 10.0189 | +0.189 (+1.92%) | 37,487,986 |
| 23 Dec 2009 | CNY | 9.75 | 9.8695 | 9.6903 | 9.8297 | 9.8297 | +0.08 (+0.82%) | 36,343,343 |
| 22 Dec 2009 | CNY | 10.2181 | 10.2281 | 9.6604 | 9.75 | 9.75 | -0.448 (-4.39%) | 52,418,977 |
| 21 Dec 2009 | CNY | 10.1584 | 10.238 | 10.0588 | 10.1982 | 10.1982 | +0.04 (+0.39%) | 25,001,792 |
| 18 Dec 2009 | CNY | 10.2679 | 10.3177 | 10.0787 | 10.1584 | 10.1584 | -0.129 (-1.26%) | 43,728,044 |
| 17 Dec 2009 | CNY | 10.6663 | 10.6762 | 10.238 | 10.2878 | 10.2878 | -0.359 (-3.37%) | 52,407,336 |
| 16 Dec 2009 | CNY | 10.6663 | 10.8157 | 10.6165 | 10.6464 | 10.6464 | -0.1 (-0.93%) | 39,982,548 |
| 15 Dec 2009 | CNY | 10.9053 | 11.0248 | 10.6962 | 10.7459 | 10.7459 | -0.14 (-1.28%) | 69,044,205 |
| 14 Dec 2009 | CNY | 10.7459 | 10.9352 | 10.5468 | 10.8854 | 10.8854 | +0.329 (+3.11%) | 105,508,640 |
| 11 Dec 2009 | CNY | 10.6563 | 10.7061 | 10.5268 | 10.5567 | 10.5567 | -0.05 (-0.47%) | 42,051,721 |
| 10 Dec 2009 | CNY | 10.6962 | 10.7161 | 10.5069 | 10.6065 | 10.6065 | -0.01 (-0.09%) | 47,908,126 |
| 9 Dec 2009 | CNY | 10.7161 | 10.8555 | 10.5667 | 10.6165 | 10.6165 | -0.279 (-2.56%) | 75,056,744 |
| 8 Dec 2009 | CNY | 11.2339 | 11.2638 | 10.7957 | 10.8953 | 10.8953 | -0.319 (-2.84%) | 87,381,569 |
| 7 Dec 2009 | CNY | 11.1344 | 11.3236 | 11.0547 | 11.214 | 11.214 | +0.169 (+1.53%) | 99,023,120 |
| 4 Dec 2009 | CNY | 10.8555 | 11.0547 | 10.6165 | 11.0447 | 11.0447 | +0.129 (+1.19%) | 95,576,978 |
| 3 Dec 2009 | CNY | 10.9551 | 10.985 | 10.7061 | 10.9153 | 10.9153 | -0.129 (-1.17%) | 76,165,656 |
| 2 Dec 2009 | CNY | 10.9352 | 11.2439 | 10.8854 | 11.0447 | 11.0447 | +0.179 (+1.65%) | 113,680,914 |
| 1 Dec 2009 | CNY | 10.7559 | 10.9451 | 10.6563 | 10.8655 | 10.8655 | +0.01 (+0.09%) | 80,272,614 |
| 30 Nov 2009 | CNY | 10.4472 | 10.9551 | 10.3575 | 10.8555 | 10.8555 | +0.398 (+3.81%) | 94,119,001 |
| 26 Nov 2009 | CNY | 10.8057 | 11.0447 | 10.4273 | 10.4571 | 10.4571 | -0.169 (-1.59%) | 123,756,323 |
| 25 Nov 2009 | CNY | 10.4073 | 10.6464 | 10.3575 | 10.6264 | 10.6264 | +0.189 (+1.81%) | 64,394,888 |
