| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | CNY | 11.05 | 12.28 | 10.82 | 12.19 | 12.19 | +1.02 (+9.13%) | 12,250,482 |
| 18 Dec 2009 | CNY | 11.16 | 11.55 | 10.45 | 11.17 | 11.17 | -0.26 (-2.27%) | 9,497,164 |
| 17 Dec 2009 | CNY | 11.5 | 11.88 | 11.43 | 11.43 | 11.43 | -0.13 (-1.12%) | 6,730,195 |
| 16 Dec 2009 | CNY | 11.75 | 11.96 | 11.5 | 11.56 | 11.56 | -0.29 (-2.45%) | 5,030,745 |
| 15 Dec 2009 | CNY | 11.8 | 12.18 | 11.71 | 11.85 | 11.85 | -0.11 (-0.92%) | 5,707,508 |
| 14 Dec 2009 | CNY | 11.8 | 12.15 | 11.36 | 11.96 | 11.96 | +0.1 (+0.84%) | 7,058,671 |
| 11 Dec 2009 | CNY | 12.26 | 12.3 | 11.86 | 11.86 | 11.86 | -0.39 (-3.18%) | 7,265,951 |
| 10 Dec 2009 | CNY | 11.9 | 12.29 | 11.63 | 12.25 | 12.25 | +0.47 (+3.99%) | 12,252,030 |
| 9 Dec 2009 | CNY | 12.01 | 12.48 | 11.6 | 11.78 | 11.78 | -0.53 (-4.31%) | 15,202,216 |
| 8 Dec 2009 | CNY | 12.58 | 12.84 | 12.28 | 12.31 | 12.31 | -0.49 (-3.83%) | 21,154,296 |
| 7 Dec 2009 | CNY | 11.85 | 12.8 | 11.85 | 12.8 | 12.8 | +1.16 (+9.97%) | 37,048,806 |
| 4 Dec 2009 | CNY | 11.4 | 12.15 | 10.9 | 11.64 | 11.64 | +0.3 (+2.65%) | 28,891,257 |
| 3 Dec 2009 | CNY | 11.2 | 11.5 | 10.9 | 11.34 | 11.34 | +0.17 (+1.52%) | 29,242,122 |
| 2 Dec 2009 | CNY | 10.3 | 11.17 | 10.15 | 11.17 | 11.17 | +1.02 (+10.05%) | 27,582,244 |
| 1 Dec 2009 | CNY | 9.65 | 10.16 | 9.65 | 10.15 | 10.15 | +0.27 (+2.73%) | 4,972,855 |
| 30 Nov 2009 | CNY | 9.68 | 9.9 | 9.46 | 9.88 | 9.88 | +0.48 (+5.11%) | 4,852,156 |
| 27 Nov 2009 | CNY | 9.7 | 10.05 | 9.26 | 9.4 | 9.4 | -0.58 (-5.81%) | 7,058,336 |
| 26 Nov 2009 | CNY | 10.7 | 10.95 | 9.91 | 9.98 | 9.98 | -0.74 (-6.90%) | 10,470,474 |
| 25 Nov 2009 | CNY | 10.18 | 10.76 | 10.03 | 10.72 | 10.72 | +0.52 (+5.10%) | 7,998,005 |
| 24 Nov 2009 | CNY | 10.86 | 11.18 | 10.01 | 10.2 | 10.2 | -0.73 (-6.68%) | 11,990,731 |
| 23 Nov 2009 | CNY | 10.97 | 10.99 | 10.7 | 10.93 | 10.93 | +0.01 (+0.09%) | 8,548,269 |
| 20 Nov 2009 | CNY | 10.91 | 11 | 10.72 | 10.92 | 10.92 | -0.04 (-0.36%) | 8,100,407 |
| 19 Nov 2009 | CNY | 11.08 | 11.19 | 10.78 | 10.96 | 10.96 | -0.04 (-0.36%) | 6,776,784 |
| 18 Nov 2009 | CNY | 10.68 | 11.14 | 10.6 | 11 | 11 | +0.34 (+3.19%) | 10,496,816 |
| 17 Nov 2009 | CNY | 10.83 | 10.98 | 10.65 | 10.66 | 10.66 | -0.17 (-1.57%) | 10,687,956 |
| 16 Nov 2009 | CNY | 10.33 | 11 | 10.27 | 10.83 | 10.83 | +0.53 (+5.15%) | 15,496,625 |
| 13 Nov 2009 | CNY | 10.19 | 10.38 | 9.93 | 10.3 | 10.3 | +0.11 (+1.08%) | 9,147,356 |
| 12 Nov 2009 | CNY | 9.93 | 10.2 | 9.85 | 10.19 | 10.19 | +0.31 (+3.14%) | 11,218,922 |
| 11 Nov 2009 | CNY | 9.88 | 10.04 | 9.7 | 9.88 | 9.88 | -0.07 (-0.70%) | 4,774,097 |
| 10 Nov 2009 | CNY | 9.66 | 10.1 | 9.6 | 9.95 | 9.95 | +0.29 (+3.00%) | 10,806,445 |
