| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2010 | CNY | 9.03 | 9.16 | 8.99 | 9.15 | 9.15 | +0.1 (+1.10%) | 46,145,826 |
| 11 Jan 2010 | CNY | 9.2 | 9.31 | 9.03 | 9.05 | 9.05 | +0.04 (+0.44%) | 54,679,553 |
| 8 Jan 2010 | CNY | 8.96 | 9.02 | 8.94 | 9.01 | 9.01 | +0.06 (+0.67%) | 28,884,353 |
| 7 Jan 2010 | CNY | 9.05 | 9.11 | 8.93 | 8.95 | 8.95 | -0.1 (-1.10%) | 48,966,316 |
| 6 Jan 2010 | CNY | 9.09 | 9.14 | 9.02 | 9.05 | 9.05 | -0.02 (-0.22%) | 45,425,536 |
| 5 Jan 2010 | CNY | 9.1 | 9.12 | 8.98 | 9.07 | 9.07 | +0.01 (+0.11%) | 51,574,307 |
| 4 Jan 2010 | CNY | 9.18 | 9.21 | 9.04 | 9.06 | 9.06 | -0.08 (-0.88%) | 37,165,204 |
| 31 Dec 2009 | CNY | 9.12 | 9.23 | 9.08 | 9.14 | 9.14 | +0.03 (+0.33%) | 49,239,008 |
| 30 Dec 2009 | CNY | 9.03 | 9.13 | 9.02 | 9.11 | 9.11 | +0.16 (+1.79%) | 55,604,939 |
| 29 Dec 2009 | CNY | 8.98 | 9.01 | 8.89 | 8.95 | 8.95 | -0.01 (-0.11%) | 30,158,044 |
| 28 Dec 2009 | CNY | 8.9 | 9.01 | 8.89 | 8.96 | 8.96 | +0.07 (+0.79%) | 29,937,575 |
| 25 Dec 2009 | CNY | 8.95 | 8.99 | 8.88 | 8.89 | 8.89 | -0.06 (-0.67%) | 31,704,990 |
| 24 Dec 2009 | CNY | 8.83 | 8.96 | 8.79 | 8.95 | 8.95 | +0.15 (+1.70%) | 36,249,424 |
| 23 Dec 2009 | CNY | 8.78 | 8.84 | 8.73 | 8.8 | 8.8 | +0.02 (+0.23%) | 23,666,963 |
| 22 Dec 2009 | CNY | 8.99 | 9.02 | 8.75 | 8.78 | 8.78 | -0.21 (-2.34%) | 36,265,381 |
| 21 Dec 2009 | CNY | 8.95 | 8.99 | 8.9 | 8.99 | 8.99 | +0.06 (+0.67%) | 23,591,783 |
| 18 Dec 2009 | CNY | 9.05 | 9.05 | 8.9 | 8.93 | 8.93 | -0.12 (-1.33%) | 43,909,765 |
| 17 Dec 2009 | CNY | 9.25 | 9.3 | 9.01 | 9.05 | 9.05 | -0.19 (-2.06%) | 53,334,929 |
| 16 Dec 2009 | CNY | 9.29 | 9.36 | 9.22 | 9.24 | 9.24 | -0.06 (-0.65%) | 35,254,713 |
| 15 Dec 2009 | CNY | 9.35 | 9.42 | 9.28 | 9.3 | 9.3 | -0.07 (-0.75%) | 35,206,014 |
| 14 Dec 2009 | CNY | 9.3 | 9.4 | 9.11 | 9.37 | 9.37 | +0.12 (+1.30%) | 48,599,894 |
| 11 Dec 2009 | CNY | 9.34 | 9.43 | 9.23 | 9.25 | 9.25 | -0.04 (-0.43%) | 34,203,811 |
| 10 Dec 2009 | CNY | 9.33 | 9.38 | 9.22 | 9.29 | 9.29 | +0.03 (+0.32%) | 37,878,936 |
| 9 Dec 2009 | CNY | 9.4 | 9.46 | 9.23 | 9.26 | 9.26 | -0.21 (-2.22%) | 47,756,334 |
| 8 Dec 2009 | CNY | 9.68 | 9.69 | 9.42 | 9.47 | 9.47 | -0.19 (-1.97%) | 56,043,302 |
| 7 Dec 2009 | CNY | 9.55 | 9.71 | 9.53 | 9.66 | 9.66 | +0.12 (+1.26%) | 74,913,954 |
| 4 Dec 2009 | CNY | 9.5 | 9.57 | 9.3 | 9.54 | 9.54 | +0.07 (+0.74%) | 89,430,445 |
| 3 Dec 2009 | CNY | 9.46 | 9.6 | 9.35 | 9.47 | 9.47 | -0.05 (-0.53%) | 61,603,615 |
| 2 Dec 2009 | CNY | 9.52 | 9.66 | 9.45 | 9.52 | 9.52 | +0.02 (+0.21%) | 107,867,438 |
| 1 Dec 2009 | CNY | 9.16 | 9.56 | 9.13 | 9.5 | 9.5 | +0.27 (+2.93%) | 133,733,242 |
