| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2010 | CNY | 10.59 | 11.04 | 10.5 | 10.6 | 10.6 | -0.02 (-0.19%) | 65,466,393 |
| 14 Jan 2010 | CNY | 9.91 | 10.89 | 9.91 | 10.62 | 10.62 | +0.71 (+7.16%) | 92,107,399 |
| 13 Jan 2010 | CNY | 9.65 | 10.15 | 9.6 | 9.91 | 9.91 | -0.07 (-0.70%) | 55,595,689 |
| 12 Jan 2010 | CNY | 9.49 | 10 | 9.45 | 9.98 | 9.98 | +0.51 (+5.39%) | 53,887,192 |
| 11 Jan 2010 | CNY | 9.6 | 9.76 | 9.42 | 9.47 | 9.47 | +0.01 (+0.11%) | 34,463,438 |
| 8 Jan 2010 | CNY | 9.41 | 9.61 | 9.3 | 9.46 | 9.46 | -0.07 (-0.73%) | 42,665,604 |
| 7 Jan 2010 | CNY | 9.78 | 9.86 | 9.46 | 9.53 | 9.53 | -0.28 (-2.85%) | 48,950,343 |
| 6 Jan 2010 | CNY | 9.83 | 10.17 | 9.8 | 9.81 | 9.81 | -0.01 (-0.10%) | 84,922,306 |
| 5 Jan 2010 | CNY | 9.49 | 9.83 | 9.45 | 9.82 | 9.82 | +0.33 (+3.48%) | 44,107,557 |
| 4 Jan 2010 | CNY | 9.74 | 9.77 | 9.48 | 9.49 | 9.49 | -0.22 (-2.27%) | 40,522,347 |
| 31 Dec 2009 | CNY | 9.64 | 9.8 | 9.62 | 9.71 | 9.71 | -0.01 (-0.10%) | 35,886,491 |
| 30 Dec 2009 | CNY | 9.75 | 9.92 | 9.65 | 9.72 | 9.72 | -0.03 (-0.31%) | 63,585,721 |
| 29 Dec 2009 | CNY | 9.6 | 9.8 | 9.51 | 9.75 | 9.75 | +0.09 (+0.93%) | 51,011,272 |
| 28 Dec 2009 | CNY | 9.63 | 9.82 | 9.56 | 9.66 | 9.66 | -0.08 (-0.82%) | 51,136,471 |
| 25 Dec 2009 | CNY | 9.34 | 9.75 | 9.33 | 9.74 | 9.74 | +0.34 (+3.62%) | 75,413,397 |
| 24 Dec 2009 | CNY | 8.89 | 9.6 | 8.8 | 9.4 | 9.4 | +0.53 (+5.98%) | 68,091,785 |
| 23 Dec 2009 | CNY | 8.65 | 8.97 | 8.63 | 8.87 | 8.87 | 0.0 (0.0%) | 26,831,974 |
| 22 Dec 2009 | CNY | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.0 (0.0%) | 0 |
| 21 Dec 2009 | CNY | 8.74 | 8.88 | 8.6 | 8.87 | 8.87 | +0.08 (+0.91%) | 24,208,953 |
| 18 Dec 2009 | CNY | 8.9 | 9.11 | 8.73 | 8.79 | 8.79 | -0.1 (-1.12%) | 48,121,849 |
| 17 Dec 2009 | CNY | 9.25 | 9.36 | 8.88 | 8.89 | 8.89 | -0.42 (-4.51%) | 38,808,949 |
| 16 Dec 2009 | CNY | 9.21 | 9.48 | 9.16 | 9.31 | 9.31 | +0.06 (+0.65%) | 48,419,566 |
| 15 Dec 2009 | CNY | 9.32 | 9.38 | 9.15 | 9.25 | 9.25 | -0.17 (-1.80%) | 57,035,516 |
| 14 Dec 2009 | CNY | 8.81 | 9.5 | 8.81 | 9.42 | 9.42 | +0.68 (+7.78%) | 106,142,583 |
| 11 Dec 2009 | CNY | 8.69 | 8.89 | 8.65 | 8.74 | 8.74 | +0.05 (+0.58%) | 28,374,394 |
| 10 Dec 2009 | CNY | 8.63 | 8.75 | 8.6 | 8.69 | 8.69 | +0.14 (+1.64%) | 29,224,959 |
| 9 Dec 2009 | CNY | 8.76 | 8.88 | 8.54 | 8.55 | 8.55 | -0.33 (-3.72%) | 31,200,609 |
| 8 Dec 2009 | CNY | 9.15 | 9.15 | 8.76 | 8.88 | 8.88 | -0.22 (-2.42%) | 38,066,000 |
| 7 Dec 2009 | CNY | 9.05 | 9.19 | 8.9 | 9.1 | 9.1 | +0.1 (+1.11%) | 43,243,492 |
| 4 Dec 2009 | CNY | 9.12 | 9.15 | 8.67 | 9 | 9 | -0.08 (-0.88%) | 59,690,896 |
