| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2010 | CNY | 19.3115 | 19.5346 | 18.9846 | 19.5115 | 19.5115 | +0.027 (+0.14%) | 45,706,536 |
| 11 Jan 2010 | CNY | 20.1346 | 20.45 | 19.2231 | 19.4846 | 19.4846 | -0.158 (-0.80%) | 15,545,215 |
| 8 Jan 2010 | CNY | 20.0308 | 20.0308 | 19.3769 | 19.6423 | 19.6423 | -0.4 (-2.00%) | 18,298,043 |
| 7 Jan 2010 | CNY | 20.3462 | 20.95 | 19.9808 | 20.0423 | 20.0423 | -0.315 (-1.55%) | 20,718,947 |
| 6 Jan 2010 | CNY | 20.4615 | 21.0192 | 20.3308 | 20.3577 | 20.3577 | -0.088 (-0.43%) | 25,450,128 |
| 5 Jan 2010 | CNY | 19.7346 | 20.5846 | 19.7346 | 20.4462 | 20.4462 | +0.531 (+2.67%) | 42,096,792 |
| 31 Dec 2009 | CNY | 20 | 20.2692 | 19.1923 | 19.9154 | 19.9154 | -0.415 (-2.04%) | 65,114,420 |
| 30 Dec 2009 | CNY | 20.3462 | 20.4423 | 20.1539 | 20.3308 | 20.3308 | +0.062 (+0.30%) | 18,122,213 |
| 29 Dec 2009 | CNY | 19.9385 | 20.4615 | 19.9385 | 20.2692 | 20.2692 | +0.285 (+1.42%) | 19,288,677 |
| 28 Dec 2009 | CNY | 19.6039 | 20.1346 | 19.5 | 19.9846 | 19.9846 | +0.392 (+2.00%) | 15,357,664 |
| 25 Dec 2009 | CNY | 20.0077 | 20.0077 | 19.5077 | 19.5923 | 19.5923 | -0.515 (-2.56%) | 18,934,034 |
| 24 Dec 2009 | CNY | 19 | 20.1923 | 18.8846 | 20.1077 | 20.1077 | +1.265 (+6.72%) | 21,959,836 |
| 23 Dec 2009 | CNY | 18.45 | 18.85 | 18.2769 | 18.8423 | 18.8423 | +0.392 (+2.13%) | 22,733,708 |
| 22 Dec 2009 | CNY | 19.6154 | 19.8269 | 18.0769 | 18.45 | 18.45 | -1.223 (-6.22%) | 23,644,465 |
| 21 Dec 2009 | CNY | 20.0769 | 20.3077 | 19.3462 | 19.6731 | 19.6731 | -0.485 (-2.40%) | 13,551,317 |
| 18 Dec 2009 | CNY | 20.1231 | 20.5846 | 19.8462 | 20.1577 | 20.1577 | -0.185 (-0.91%) | 15,563,711 |
| 17 Dec 2009 | CNY | 21.3 | 21.3 | 20.2154 | 20.3423 | 20.3423 | -0.554 (-2.65%) | 11,740,840 |
| 16 Dec 2009 | CNY | 20.8385 | 21.5462 | 20.7346 | 20.8962 | 20.8962 | -0.058 (-0.28%) | 18,848,359 |
| 15 Dec 2009 | CNY | 20.3462 | 21.2308 | 20.2346 | 20.9539 | 20.9539 | +0.689 (+3.40%) | 27,458,446 |
| 14 Dec 2009 | CNY | 20.5154 | 20.5962 | 19.9039 | 20.2654 | 20.2654 | -0.223 (-1.09%) | 21,513,226 |
| 11 Dec 2009 | CNY | 20.8462 | 20.9423 | 20.3846 | 20.4885 | 20.4885 | -0.204 (-0.98%) | 13,422,687 |
| 10 Dec 2009 | CNY | 20.9577 | 21.0154 | 20.4154 | 20.6923 | 20.6923 | +0.019 (+0.09%) | 10,675,082 |
| 9 Dec 2009 | CNY | 20.3885 | 20.9923 | 20.3077 | 20.6731 | 20.6731 | -0.169 (-0.81%) | 13,653,044 |
| 8 Dec 2009 | CNY | 21.3769 | 21.4692 | 20.5769 | 20.8423 | 20.8423 | -0.635 (-2.95%) | 22,742,246 |
| 7 Dec 2009 | CNY | 21.7769 | 22.0346 | 21.1846 | 21.4769 | 21.4769 | -0.3 (-1.38%) | 18,764,998 |
| 4 Dec 2009 | CNY | 21.2692 | 22.1154 | 21 | 21.7769 | 21.7769 | +0.411 (+1.93%) | 35,075,450 |
| 3 Dec 2009 | CNY | 21.3269 | 21.3692 | 20.9577 | 21.3654 | 21.3654 | +0.061 (+0.29%) | 16,168,989 |
| 2 Dec 2009 | CNY | 21.1731 | 21.5615 | 20.9077 | 21.3039 | 21.3039 | +0.131 (+0.62%) | 27,102,608 |
| 1 Dec 2009 | CNY | 20.9115 | 21.2615 | 20.6923 | 21.1731 | 21.1731 | +0.019 (+0.09%) | 24,869,590 |
| 30 Nov 2009 | CNY | 20.3846 | 21.1615 | 20.1077 | 21.1539 | 21.1539 | +1.15 (+5.75%) | 30,920,757 |
