| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2010 | CNY | 13.7 | 13.74 | 13.61 | 13.72 | 13.72 | -0.06 (-0.44%) | 41,736,268 |
| 15 Jan 2010 | CNY | 13.9 | 14 | 13.68 | 13.78 | 13.78 | -0.1 (-0.72%) | 45,357,929 |
| 14 Jan 2010 | CNY | 13.84 | 13.98 | 13.67 | 13.88 | 13.88 | +0.05 (+0.36%) | 57,759,243 |
| 13 Jan 2010 | CNY | 14.1 | 14.22 | 13.74 | 13.83 | 13.83 | -0.45 (-3.15%) | 110,239,053 |
| 12 Jan 2010 | CNY | 13.65 | 14.42 | 13.61 | 14.28 | 14.28 | +0.56 (+4.08%) | 132,550,764 |
| 11 Jan 2010 | CNY | 14 | 14.12 | 13.64 | 13.72 | 13.72 | +0.27 (+2.01%) | 53,040,219 |
| 8 Jan 2010 | CNY | 13.5 | 13.5 | 13.33 | 13.45 | 13.45 | -0.16 (-1.18%) | 38,862,703 |
| 7 Jan 2010 | CNY | 13.73 | 13.82 | 13.52 | 13.61 | 13.61 | -0.09 (-0.66%) | 61,702,789 |
| 6 Jan 2010 | CNY | 13.87 | 13.93 | 13.67 | 13.7 | 13.7 | -0.19 (-1.37%) | 39,484,800 |
| 5 Jan 2010 | CNY | 13.69 | 13.96 | 13.6 | 13.89 | 13.89 | +0.26 (+1.91%) | 56,788,935 |
| 4 Jan 2010 | CNY | 13.85 | 13.89 | 13.61 | 13.63 | 13.63 | -0.19 (-1.37%) | 33,717,736 |
| 31 Dec 2009 | CNY | 13.85 | 13.98 | 13.75 | 13.82 | 13.82 | +0.01 (+0.07%) | 37,928,219 |
| 30 Dec 2009 | CNY | 13.53 | 13.89 | 13.49 | 13.81 | 13.81 | +0.26 (+1.92%) | 90,293,655 |
| 29 Dec 2009 | CNY | 13.4 | 13.56 | 13.3 | 13.55 | 13.55 | +0.15 (+1.12%) | 39,465,479 |
| 28 Dec 2009 | CNY | 13.25 | 13.54 | 13.24 | 13.4 | 13.4 | +0.18 (+1.36%) | 34,888,693 |
| 25 Dec 2009 | CNY | 13.3 | 13.34 | 13.17 | 13.22 | 13.22 | -0.09 (-0.68%) | 35,527,576 |
| 24 Dec 2009 | CNY | 13.17 | 13.32 | 13.15 | 13.31 | 13.31 | +0.17 (+1.29%) | 35,738,254 |
| 23 Dec 2009 | CNY | 13.08 | 13.2 | 13.02 | 13.14 | 13.14 | +0.08 (+0.61%) | 20,897,364 |
| 22 Dec 2009 | CNY | 13.36 | 13.41 | 13.01 | 13.06 | 13.06 | -0.29 (-2.17%) | 34,759,054 |
| 21 Dec 2009 | CNY | 13.28 | 13.38 | 13.22 | 13.35 | 13.35 | +0.07 (+0.53%) | 25,568,519 |
| 18 Dec 2009 | CNY | 13.41 | 13.56 | 13.19 | 13.28 | 13.28 | -0.17 (-1.26%) | 38,966,938 |
| 17 Dec 2009 | CNY | 13.67 | 13.75 | 13.43 | 13.45 | 13.45 | -0.21 (-1.54%) | 36,948,295 |
| 16 Dec 2009 | CNY | 13.76 | 13.9 | 13.65 | 13.66 | 13.66 | -0.1 (-0.73%) | 33,976,511 |
| 15 Dec 2009 | CNY | 13.82 | 13.93 | 13.7 | 13.76 | 13.76 | -0.23 (-1.64%) | 49,826,173 |
| 14 Dec 2009 | CNY | 13.56 | 14.33 | 13.28 | 13.99 | 13.99 | +0.49 (+3.63%) | 108,837,527 |
| 11 Dec 2009 | CNY | 13.57 | 13.67 | 13.46 | 13.5 | 13.5 | -0.09 (-0.66%) | 33,490,096 |
| 10 Dec 2009 | CNY | 13.67 | 13.75 | 13.5 | 13.59 | 13.59 | -0.04 (-0.29%) | 30,223,787 |
| 9 Dec 2009 | CNY | 13.63 | 13.83 | 13.56 | 13.63 | 13.63 | -0.15 (-1.09%) | 37,480,403 |
| 8 Dec 2009 | CNY | 13.9 | 13.98 | 13.59 | 13.78 | 13.78 | -0.13 (-0.93%) | 48,932,678 |
| 7 Dec 2009 | CNY | 13.9 | 13.96 | 13.8 | 13.91 | 13.91 | -0.06 (-0.43%) | 52,476,277 |
