| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2009 | CNY | 15.1003 | 15.2778 | 14.973 | 15.2045 | 15.2045 | +0.046 (+0.31%) | 17,646,431 |
| 30 Nov 2009 | CNY | 14.6991 | 15.2006 | 14.6605 | 15.1582 | 15.1582 | +0.675 (+4.66%) | 31,740,958 |
| 27 Nov 2009 | CNY | 14.4676 | 14.7955 | 14.1975 | 14.483 | 14.483 | -0.043 (-0.29%) | 24,082,388 |
| 26 Nov 2009 | CNY | 15.1659 | 15.2006 | 14.4869 | 14.5255 | 14.5255 | -0.521 (-3.46%) | 20,965,666 |
| 25 Nov 2009 | CNY | 14.8534 | 15.162 | 14.6991 | 15.0463 | 15.0463 | +0.216 (+1.46%) | 22,611,413 |
| 24 Nov 2009 | CNY | 15.4321 | 15.463 | 14.8303 | 14.8303 | 14.8303 | -0.563 (-3.66%) | 30,714,606 |
| 23 Nov 2009 | CNY | 15.5093 | 15.6173 | 15.2932 | 15.3935 | 15.3935 | -0.116 (-0.75%) | 21,588,490 |
| 20 Nov 2009 | CNY | 15.5401 | 15.7523 | 15.4745 | 15.5093 | 15.5093 | -0.069 (-0.45%) | 17,544,944 |
| 19 Nov 2009 | CNY | 15.8179 | 15.8951 | 15.4244 | 15.5787 | 15.5787 | -0.204 (-1.30%) | 18,152,141 |
| 18 Nov 2009 | CNY | 15.6289 | 15.8411 | 15.4321 | 15.7832 | 15.7832 | +0.162 (+1.04%) | 20,901,621 |
| 17 Nov 2009 | CNY | 15.7215 | 15.814 | 15.3935 | 15.6211 | 15.6211 | -0.1 (-0.64%) | 19,482,210 |
| 16 Nov 2009 | CNY | 15.3164 | 15.9182 | 15.2971 | 15.7215 | 15.7215 | +0.559 (+3.69%) | 30,962,272 |
| 13 Nov 2009 | CNY | 14.9499 | 15.2392 | 14.8534 | 15.162 | 15.162 | +0.193 (+1.29%) | 26,431,839 |
| 12 Nov 2009 | CNY | 14.9499 | 15.0656 | 14.8071 | 14.9691 | 14.9691 | +0.042 (+0.28%) | 17,830,507 |
| 11 Nov 2009 | CNY | 14.9691 | 15.1698 | 14.9074 | 14.9267 | 14.9267 | -0.042 (-0.28%) | 16,215,124 |
| 10 Nov 2009 | CNY | 15.1813 | 15.2353 | 14.9383 | 14.9691 | 14.9691 | -0.174 (-1.15%) | 20,241,671 |
| 9 Nov 2009 | CNY | 15.0965 | 15.2276 | 14.9151 | 15.1428 | 15.1428 | +0.077 (+0.51%) | 17,242,735 |
| 6 Nov 2009 | CNY | 15.108 | 15.3549 | 15.0502 | 15.0656 | 15.0656 | -0.019 (-0.13%) | 16,058,730 |
| 5 Nov 2009 | CNY | 15.0463 | 15.2546 | 14.9344 | 15.0849 | 15.0849 | -0.015 (-0.10%) | 18,157,058 |
| 4 Nov 2009 | CNY | 14.7762 | 15.1968 | 14.6258 | 15.1003 | 15.1003 | +0.324 (+2.19%) | 36,445,025 |
| 3 Nov 2009 | CNY | 14.8611 | 14.8843 | 14.537 | 14.7762 | 14.7762 | +0.011 (+0.08%) | 28,898,280 |
| 2 Nov 2009 | CNY | 14.2747 | 14.8534 | 14.159 | 14.7647 | 14.7647 | +0.355 (+2.46%) | 21,659,724 |
| 30 Oct 2009 | CNY | 14.51 | 14.6798 | 14.3904 | 14.4097 | 14.4097 | -0.039 (-0.27%) | 17,714,946 |
| 29 Oct 2009 | CNY | 14.6836 | 14.6836 | 14.4097 | 14.4483 | 14.4483 | -0.351 (-2.37%) | 18,443,886 |
| 28 Oct 2009 | CNY | 14.8148 | 14.8611 | 14.5448 | 14.7994 | 14.7994 | 0.0 (0.0%) | 20,872,510 |
| 27 Oct 2009 | CNY | 14.4676 | 14.9113 | 14.429 | 14.7994 | 14.7994 | +0.255 (+1.75%) | 23,934,367 |
| 26 Oct 2009 | CNY | 14.7299 | 14.7724 | 14.2863 | 14.5448 | 14.5448 | -0.208 (-1.41%) | 28,721,166 |
| 23 Oct 2009 | CNY | 14.6991 | 14.8225 | 14.6219 | 14.7531 | 14.7531 | +0.062 (+0.42%) | 21,093,143 |
| 22 Oct 2009 | CNY | 14.7454 | 14.946 | 14.5833 | 14.6914 | 14.6914 | -0.046 (-0.31%) | 15,918,431 |
| 21 Oct 2009 | CNY | 15.1813 | 15.2199 | 14.6682 | 14.7377 | 14.7377 | -0.347 (-2.30%) | 30,434,911 |
