| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2010 | CNY | 15.8 | 15.85 | 15.09 | 15.18 | 15.1497 | -0.51 (-3.25%) | 7,360,605 |
| 25 Jan 2010 | CNY | 15.7 | 15.88 | 15.52 | 15.69 | 15.6587 | -0.03 (-0.19%) | 4,880,675 |
| 22 Jan 2010 | CNY | 16.22 | 16.22 | 15.3 | 15.72 | 15.6886 | -0.66 (-4.03%) | 17,653,537 |
| 21 Jan 2010 | CNY | 16.66 | 16.82 | 16.32 | 16.38 | 16.3473 | -0.26 (-1.56%) | 10,078,735 |
| 20 Jan 2010 | CNY | 17.42 | 17.56 | 16.6 | 16.64 | 16.6068 | -0.75 (-4.31%) | 13,646,941 |
| 19 Jan 2010 | CNY | 17.09 | 17.7 | 17 | 17.39 | 17.3553 | +0.39 (+2.29%) | 18,905,515 |
| 18 Jan 2010 | CNY | 16.89 | 17.01 | 16.7 | 17 | 16.9661 | +0.11 (+0.65%) | 11,075,783 |
| 15 Jan 2010 | CNY | 17.07 | 17.08 | 16.63 | 16.89 | 16.8563 | -0.11 (-0.65%) | 13,836,533 |
| 14 Jan 2010 | CNY | 16.88 | 17.09 | 16.61 | 17 | 16.9661 | +0.16 (+0.95%) | 11,806,016 |
| 13 Jan 2010 | CNY | 17.2 | 17.51 | 16.74 | 16.84 | 16.8064 | -0.97 (-5.45%) | 19,723,745 |
| 12 Jan 2010 | CNY | 17.49 | 17.82 | 17.08 | 17.81 | 17.7745 | +0.32 (+1.83%) | 20,110,579 |
| 11 Jan 2010 | CNY | 17.96 | 18.02 | 17.27 | 17.49 | 17.4551 | -0.02 (-0.11%) | 9,904,519 |
| 8 Jan 2010 | CNY | 17.85 | 17.95 | 17.15 | 17.51 | 17.475 | -0.32 (-1.79%) | 12,054,851 |
| 7 Jan 2010 | CNY | 18.6 | 18.82 | 17.6 | 17.83 | 17.7944 | -0.64 (-3.47%) | 14,405,828 |
| 6 Jan 2010 | CNY | 18.6 | 19.2 | 18.42 | 18.47 | 18.4331 | -0.06 (-0.32%) | 19,284,533 |
| 5 Jan 2010 | CNY | 18.06 | 18.69 | 18.06 | 18.53 | 18.493 | +0.69 (+3.87%) | 21,271,900 |
| 4 Jan 2010 | CNY | 18.02 | 18.1 | 17.79 | 17.84 | 17.8044 | -0.11 (-0.61%) | 8,707,413 |
| 31 Dec 2009 | CNY | 18.24 | 18.28 | 17.7 | 17.95 | 17.9142 | -0.16 (-0.88%) | 15,581,383 |
| 30 Dec 2009 | CNY | 18.4 | 18.5 | 17.9 | 18.11 | 18.0739 | -0.14 (-0.77%) | 10,996,352 |
| 29 Dec 2009 | CNY | 18.1 | 18.28 | 17.8 | 18.25 | 18.2136 | +0.05 (+0.27%) | 10,895,673 |
| 28 Dec 2009 | CNY | 18.2 | 18.49 | 17.91 | 18.2 | 18.1637 | +0.03 (+0.17%) | 16,142,220 |
| 25 Dec 2009 | CNY | 17.8 | 18.2 | 17.61 | 18.17 | 18.1337 | +2.01 (+12.44%) | 19,620,846 |
| 23 Dec 2009 | CNY | 15.91 | 16.22 | 15.85 | 16.16 | 16.1277 | +0.29 (+1.83%) | 7,574,480 |
| 22 Dec 2009 | CNY | 17.25 | 17.3 | 15.8 | 15.87 | 15.8383 | -1.31 (-7.63%) | 10,948,602 |
| 21 Dec 2009 | CNY | 17.05 | 17.25 | 16.9 | 17.18 | 17.1457 | +0.16 (+0.94%) | 4,184,366 |
| 18 Dec 2009 | CNY | 17.6 | 17.8 | 16.89 | 17.02 | 16.986 | -0.82 (-4.60%) | 8,807,090 |
| 17 Dec 2009 | CNY | 18.58 | 18.68 | 17.81 | 17.84 | 17.8044 | -0.58 (-3.15%) | 6,843,984 |
| 16 Dec 2009 | CNY | 18.3 | 18.8 | 18.3 | 18.42 | 18.3832 | +0.12 (+0.66%) | 10,404,790 |
| 15 Dec 2009 | CNY | 0 | 18.3 | 18.3 | 18.3 | 18.2635 | 0.0 (0.0%) | 0 |
| 14 Dec 2009 | CNY | 18.55 | 18.59 | 17.91 | 18.3 | 18.2635 | -0.2 (-1.08%) | 9,313,059 |
