| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2009 | CNY | 11.0617 | 11.188 | 10.9715 | 11.1158 | 11.1158 | +0.03 (+0.27%) | 15,445,705 |
| 18 Nov 2009 | CNY | 11.1279 | 11.3745 | 11.0076 | 11.0858 | 11.0858 | -0.09 (-0.81%) | 18,897,928 |
| 17 Nov 2009 | CNY | 11.0376 | 11.2482 | 10.785 | 11.176 | 11.176 | +0.156 (+1.42%) | 21,788,494 |
| 16 Nov 2009 | CNY | 11.0076 | 11.4226 | 10.9474 | 11.0196 | 11.0196 | +0.132 (+1.22%) | 33,421,264 |
| 13 Nov 2009 | CNY | 10.5264 | 10.9474 | 10.4061 | 10.8873 | 10.8873 | +0.301 (+2.84%) | 34,972,583 |
| 12 Nov 2009 | CNY | 10.2797 | 10.6166 | 10.1534 | 10.5865 | 10.5865 | +0.355 (+3.47%) | 34,318,433 |
| 11 Nov 2009 | CNY | 10.1053 | 10.4361 | 10.1053 | 10.2316 | 10.2316 | +0.09 (+0.89%) | 17,002,998 |
| 10 Nov 2009 | CNY | 10.3279 | 10.37 | 10.1113 | 10.1414 | 10.1414 | -0.12 (-1.17%) | 19,711,933 |
| 6 Nov 2009 | CNY | 10.382 | 10.4361 | 10.2076 | 10.2617 | 10.2617 | -0.06 (-0.58%) | 21,905,526 |
| 5 Nov 2009 | CNY | 10.2918 | 10.382 | 10.1053 | 10.3218 | 10.3218 | +0.03 (+0.29%) | 19,592,885 |
| 4 Nov 2009 | CNY | 10.3158 | 10.5143 | 10.1654 | 10.2918 | 10.2918 | -0.066 (-0.64%) | 26,969,778 |
| 3 Nov 2009 | CNY | 9.9248 | 10.4722 | 9.8707 | 10.3579 | 10.3579 | +0.481 (+4.87%) | 42,929,368 |
| 2 Nov 2009 | CNY | 9.5579 | 9.9248 | 9.4196 | 9.8767 | 9.8767 | +0.138 (+1.42%) | 22,346,373 |
| 30 Oct 2009 | CNY | 9.8647 | 9.9609 | 9.7023 | 9.7384 | 9.7384 | -0.024 (-0.25%) | 19,226,964 |
| 29 Oct 2009 | CNY | 9.5579 | 10.0211 | 9.5098 | 9.7624 | 9.7624 | +0.078 (+0.81%) | 23,479,584 |
| 28 Oct 2009 | CNY | 9.6421 | 9.8467 | 9.5098 | 9.6842 | 9.6842 | -0.066 (-0.68%) | 16,952,956 |
| 27 Oct 2009 | CNY | 9.6842 | 9.9489 | 9.5339 | 9.7504 | 9.7504 | +0.036 (+0.37%) | 28,708,033 |
| 26 Oct 2009 | CNY | 9.9248 | 9.9248 | 9.6 | 9.7143 | 9.7143 | -0.217 (-2.18%) | 29,379,679 |
| 23 Oct 2009 | CNY | 10.1534 | 10.1534 | 9.8286 | 9.9309 | 9.9309 | -0.234 (-2.31%) | 53,952,316 |
| 22 Oct 2009 | CNY | 9.8106 | 10.3218 | 9.7745 | 10.1654 | 10.1654 | +0.319 (+3.24%) | 25,854,691 |
| 21 Oct 2009 | CNY | 10.1113 | 10.1354 | 9.8467 | 9.8467 | 9.8467 | -0.355 (-3.48%) | 27,126,646 |
| 20 Oct 2009 | CNY | 10.3459 | 10.4 | 10.0451 | 10.2015 | 10.2015 | +0.006 (+0.06%) | 23,252,007 |
| 19 Oct 2009 | CNY | 10.0391 | 10.2857 | 9.8106 | 10.1955 | 10.1955 | +0.126 (+1.25%) | 27,676,643 |
| 16 Oct 2009 | CNY | 9.9609 | 10.3339 | 9.8527 | 10.0692 | 10.0692 | +0.012 (+0.12%) | 39,193,111 |
| 15 Oct 2009 | CNY | 9.4015 | 10.1354 | 9.4015 | 10.0572 | 10.0572 | +0.668 (+7.11%) | 50,059,594 |
| 14 Oct 2009 | CNY | 9.4557 | 9.582 | 9.2872 | 9.3895 | 9.3895 | +0.054 (+0.58%) | 23,582,962 |
| 13 Oct 2009 | CNY | 9.203 | 9.4978 | 9.1128 | 9.3354 | 9.3354 | +0.114 (+1.24%) | 23,160,650 |
| 12 Oct 2009 | CNY | 9.0406 | 9.594 | 8.9745 | 9.2211 | 9.2211 | +0.21 (+2.34%) | 28,229,562 |
| 9 Oct 2009 | CNY | 8.77 | 9.0767 | 8.6797 | 9.0106 | 9.0106 | +0.403 (+4.68%) | 16,799,250 |
| 30 Sep 2009 | CNY | 8.4331 | 8.7639 | 8.4331 | 8.6075 | 8.6075 | +0.301 (+3.62%) | 15,303,022 |
