| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2010 | CNY | 16.45 | 16.96 | 16.21 | 16.57 | 16.471 | +0.03 (+0.18%) | 49,247,505 |
| 25 Jan 2010 | CNY | 16.6 | 17.22 | 16.48 | 16.54 | 16.4412 | -0.44 (-2.59%) | 51,630,570 |
| 22 Jan 2010 | CNY | 16.2 | 17.5 | 16.05 | 16.98 | 16.8785 | +0.58 (+3.54%) | 109,898,398 |
| 21 Jan 2010 | CNY | 16.2 | 16.5 | 15.98 | 16.4 | 16.302 | +0.3 (+1.86%) | 57,768,764 |
| 20 Jan 2010 | CNY | 16.57 | 16.64 | 16.04 | 16.1 | 16.0038 | -0.47 (-2.84%) | 48,142,225 |
| 19 Jan 2010 | CNY | 16.3 | 16.72 | 16.25 | 16.57 | 16.471 | +0.28 (+1.72%) | 51,357,022 |
| 18 Jan 2010 | CNY | 16.46 | 16.46 | 16 | 16.29 | 16.1926 | -0.17 (-1.03%) | 56,076,609 |
| 15 Jan 2010 | CNY | 16.27 | 16.49 | 16.08 | 16.46 | 16.3616 | +0.26 (+1.60%) | 43,107,167 |
| 14 Jan 2010 | CNY | 16.27 | 16.42 | 15.98 | 16.2 | 16.1032 | -0.01 (-0.06%) | 59,409,014 |
| 13 Jan 2010 | CNY | 16.95 | 16.96 | 15.99 | 16.21 | 16.1131 | -1.27 (-7.27%) | 115,028,038 |
| 12 Jan 2010 | CNY | 17.5 | 17.56 | 16.9 | 17.48 | 17.3755 | -0.16 (-0.91%) | 65,274,054 |
| 11 Jan 2010 | CNY | 18.66 | 18.89 | 17.39 | 17.64 | 17.5346 | -0.53 (-2.92%) | 75,734,719 |
| 8 Jan 2010 | CNY | 18.08 | 18.18 | 17.83 | 18.17 | 18.0614 | +0.12 (+0.66%) | 39,630,872 |
| 7 Jan 2010 | CNY | 18.46 | 18.46 | 17.9 | 18.05 | 17.9421 | -0.32 (-1.74%) | 48,434,056 |
| 6 Jan 2010 | CNY | 18.5 | 18.59 | 18.18 | 18.37 | 18.2602 | -0.31 (-1.66%) | 45,137,016 |
| 5 Jan 2010 | CNY | 18.82 | 19.04 | 18.18 | 18.68 | 18.5684 | -0.09 (-0.48%) | 51,801,336 |
| 4 Jan 2010 | CNY | 19.39 | 19.46 | 18.72 | 18.77 | 18.6578 | -0.57 (-2.95%) | 36,677,071 |
| 31 Dec 2009 | CNY | 19.52 | 19.6 | 19.2 | 19.34 | 19.2244 | -0.15 (-0.77%) | 26,021,633 |
| 30 Dec 2009 | CNY | 18.82 | 19.52 | 18.72 | 19.49 | 19.3735 | +0.67 (+3.56%) | 60,470,621 |
| 29 Dec 2009 | CNY | 18.61 | 18.83 | 18.47 | 18.82 | 18.7075 | +0.21 (+1.13%) | 22,287,300 |
| 28 Dec 2009 | CNY | 18.2 | 18.77 | 18.16 | 18.61 | 18.4988 | +0.36 (+1.97%) | 19,880,628 |
| 25 Dec 2009 | CNY | 18.5 | 18.52 | 18.22 | 18.25 | 18.1409 | -0.05 (-0.27%) | 12,149,388 |
| 23 Dec 2009 | CNY | 17.99 | 18.36 | 17.91 | 18.3 | 18.1906 | +0.28 (+1.55%) | 15,745,227 |
| 22 Dec 2009 | CNY | 18.3 | 18.5 | 17.9 | 18.02 | 17.9123 | -0.31 (-1.69%) | 19,379,846 |
| 21 Dec 2009 | CNY | 18.88 | 19.03 | 18.15 | 18.33 | 18.2205 | -0.56 (-2.96%) | 30,406,970 |
| 18 Dec 2009 | CNY | 18.7 | 19.3 | 18.51 | 18.89 | 18.7771 | -0.1 (-0.53%) | 32,296,287 |
| 17 Dec 2009 | CNY | 19.23 | 19.5 | 18.88 | 18.99 | 18.8765 | -0.23 (-1.20%) | 38,832,233 |
| 16 Dec 2009 | CNY | 19 | 19.45 | 18.92 | 19.22 | 19.1051 | +0.05 (+0.26%) | 40,871,129 |
| 15 Dec 2009 | CNY | 18.98 | 19.45 | 18.78 | 19.17 | 19.0554 | -0.01 (-0.05%) | 53,550,239 |
| 14 Dec 2009 | CNY | 18.2 | 19.35 | 17.9 | 19.18 | 19.0654 | +0.84 (+4.58%) | 60,825,835 |
