| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | CNY | 27.08 | 27.08 | 24.58 | 24.88 | 24.88 | +0.25 (+1.02%) | 44,876,524 |
| 8 Jan 2010 | CNY | 24.83 | 25.01 | 24.2 | 24.63 | 24.63 | -0.5 (-1.99%) | 27,829,191 |
| 7 Jan 2010 | CNY | 25.7 | 25.81 | 24.48 | 25.13 | 25.13 | -0.57 (-2.22%) | 37,370,331 |
| 6 Jan 2010 | CNY | 25.81 | 26.26 | 25.58 | 25.7 | 25.7 | -0.32 (-1.23%) | 32,040,129 |
| 5 Jan 2010 | CNY | 25.38 | 26.28 | 24.91 | 26.02 | 26.02 | +0.8 (+3.17%) | 43,031,759 |
| 4 Jan 2010 | CNY | 25.77 | 26.05 | 25.14 | 25.22 | 25.22 | -0.4 (-1.56%) | 28,289,704 |
| 31 Dec 2009 | CNY | 25.45 | 25.83 | 25.3 | 25.62 | 25.62 | +0.18 (+0.71%) | 31,764,230 |
| 30 Dec 2009 | CNY | 24.62 | 25.77 | 24.37 | 25.44 | 25.44 | +0.95 (+3.88%) | 58,093,036 |
| 29 Dec 2009 | CNY | 24.22 | 24.8 | 24.22 | 24.49 | 24.49 | +0.32 (+1.32%) | 31,875,455 |
| 28 Dec 2009 | CNY | 23.64 | 24.54 | 23.64 | 24.17 | 24.17 | +0.56 (+2.37%) | 29,168,916 |
| 25 Dec 2009 | CNY | 23.9 | 24.6 | 23.58 | 23.61 | 23.61 | -0.4 (-1.67%) | 37,480,592 |
| 24 Dec 2009 | CNY | 23.37 | 24.15 | 23.22 | 24.01 | 24.01 | +0.69 (+2.96%) | 32,452,561 |
| 23 Dec 2009 | CNY | 23.28 | 24.18 | 23.01 | 23.32 | 23.32 | +0.08 (+0.34%) | 45,419,237 |
| 22 Dec 2009 | CNY | 23.3 | 23.46 | 23 | 23.24 | 23.24 | +0.04 (+0.17%) | 36,321,313 |
| 21 Dec 2009 | CNY | 23.71 | 23.93 | 22.82 | 23.2 | 23.2 | -0.48 (-2.03%) | 42,550,431 |
| 18 Dec 2009 | CNY | 24.19 | 24.25 | 23.6 | 23.68 | 23.68 | -0.68 (-2.79%) | 25,318,974 |
| 17 Dec 2009 | CNY | 25.42 | 25.55 | 24.25 | 24.36 | 24.36 | -1.01 (-3.98%) | 35,672,274 |
| 16 Dec 2009 | CNY | 25.71 | 26.2 | 25.2 | 25.37 | 25.37 | -0.66 (-2.54%) | 28,158,772 |
| 15 Dec 2009 | CNY | 26 | 26.2 | 25.62 | 26.03 | 26.03 | -0.3 (-1.14%) | 24,727,031 |
| 14 Dec 2009 | CNY | 25.75 | 26.63 | 24.95 | 26.33 | 26.33 | +0.48 (+1.86%) | 41,019,310 |
| 11 Dec 2009 | CNY | 25.87 | 26.31 | 25.64 | 25.85 | 25.85 | -0.03 (-0.12%) | 22,927,772 |
| 10 Dec 2009 | CNY | 26.08 | 26.32 | 25.68 | 25.88 | 25.88 | +0.27 (+1.05%) | 33,684,607 |
| 9 Dec 2009 | CNY | 26 | 26.25 | 25.38 | 25.61 | 25.61 | -0.8 (-3.03%) | 34,898,784 |
| 8 Dec 2009 | CNY | 27.09 | 27.17 | 26.19 | 26.41 | 26.41 | -0.69 (-2.55%) | 39,260,447 |
| 7 Dec 2009 | CNY | 26.9 | 27.22 | 26.51 | 27.1 | 27.1 | -0.02 (-0.07%) | 59,161,027 |
| 4 Dec 2009 | CNY | 24.61 | 27.12 | 24.56 | 27.12 | 27.12 | +2.47 (+10.02%) | 113,075,915 |
| 3 Dec 2009 | CNY | 25.2 | 25.33 | 24.49 | 24.65 | 24.65 | -0.53 (-2.10%) | 25,251,954 |
| 2 Dec 2009 | CNY | 25.13 | 25.54 | 25.12 | 25.18 | 25.18 | +0.02 (+0.08%) | 20,777,128 |
| 1 Dec 2009 | CNY | 24.6 | 25.3 | 24.2 | 25.16 | 25.16 | +0.59 (+2.40%) | 29,821,365 |
| 30 Nov 2009 | CNY | 24.2 | 24.65 | 23.99 | 24.57 | 24.57 | +0.73 (+3.06%) | 25,669,394 |
