| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2009 | CNY | 18.54 | 19.28 | 18.54 | 18.75 | 18.75 | +0.07 (+0.37%) | 7,443,826 |
| 11 Nov 2009 | CNY | 17.86 | 18.7 | 17.4 | 18.68 | 18.68 | +0.92 (+5.18%) | 9,644,023 |
| 10 Nov 2009 | CNY | 17.99 | 18.27 | 17.48 | 17.76 | 17.76 | -0.21 (-1.17%) | 8,450,110 |
| 9 Nov 2009 | CNY | 17.93 | 18.67 | 17.71 | 17.97 | 17.97 | -0.06 (-0.33%) | 5,590,976 |
| 6 Nov 2009 | CNY | 17.35 | 18.69 | 17.26 | 18.03 | 18.03 | +0.8 (+4.64%) | 9,870,367 |
| 5 Nov 2009 | CNY | 17.2 | 17.45 | 16.87 | 17.23 | 17.23 | +0.05 (+0.29%) | 7,266,088 |
| 4 Nov 2009 | CNY | 16.24 | 17.5 | 16.24 | 17.18 | 17.18 | +0.93 (+5.72%) | 11,565,545 |
| 3 Nov 2009 | CNY | 15.8 | 16.39 | 15.78 | 16.25 | 16.25 | +0.45 (+2.85%) | 4,217,965 |
| 2 Nov 2009 | CNY | 14.85 | 15.9 | 14.75 | 15.8 | 15.8 | +0.45 (+2.93%) | 4,567,863 |
| 30 Oct 2009 | CNY | 15.05 | 15.43 | 14.85 | 15.35 | 15.35 | +0.69 (+4.71%) | 5,553,118 |
| 29 Oct 2009 | CNY | 15.02 | 15.17 | 14.65 | 14.66 | 14.66 | -0.79 (-5.11%) | 4,700,783 |
| 28 Oct 2009 | CNY | 15.75 | 15.94 | 14.97 | 15.45 | 15.45 | -0.16 (-1.02%) | 5,922,440 |
| 27 Oct 2009 | CNY | 16.5 | 16.5 | 15.55 | 15.61 | 15.61 | -1.1 (-6.58%) | 5,665,537 |
| 26 Oct 2009 | CNY | 16.58 | 17.09 | 16.5 | 16.71 | 16.71 | +0.23 (+1.40%) | 7,030,211 |
| 23 Oct 2009 | CNY | 16.4 | 16.68 | 16.17 | 16.48 | 16.48 | +0.09 (+0.55%) | 6,025,930 |
| 22 Oct 2009 | CNY | 16.21 | 16.99 | 16.2 | 16.39 | 16.39 | +0.19 (+1.17%) | 6,227,371 |
| 21 Oct 2009 | CNY | 16.6 | 16.66 | 16.2 | 16.2 | 16.2 | -0.56 (-3.34%) | 6,024,672 |
| 20 Oct 2009 | CNY | 16.85 | 16.85 | 16.33 | 16.76 | 16.76 | +0.04 (+0.24%) | 8,062,799 |
| 19 Oct 2009 | CNY | 15.51 | 16.88 | 15.13 | 16.72 | 16.72 | +1.23 (+7.94%) | 13,045,143 |
| 16 Oct 2009 | CNY | 15.32 | 15.84 | 15.1 | 15.49 | 15.49 | +0.33 (+2.18%) | 8,735,917 |
| 15 Oct 2009 | CNY | 15.22 | 15.3 | 14.81 | 15.16 | 15.16 | +0.02 (+0.13%) | 9,522,082 |
| 14 Oct 2009 | CNY | 14.46 | 15.36 | 14.37 | 15.14 | 15.14 | +1.05 (+7.45%) | 12,117,996 |
| 13 Oct 2009 | CNY | 13.85 | 14.17 | 13.85 | 14.09 | 14.09 | +0.09 (+0.64%) | 6,015,402 |
| 12 Oct 2009 | CNY | 14.1 | 14.3 | 13.8 | 14 | 14 | +0.05 (+0.36%) | 7,271,464 |
| 9 Oct 2009 | CNY | 13.53 | 14.05 | 13.4 | 13.95 | 13.95 | +0.73 (+5.52%) | 6,564,852 |
| 30 Sep 2009 | CNY | 13.3 | 13.46 | 13.13 | 13.22 | 13.22 | +0.07 (+0.53%) | 4,928,499 |
| 29 Sep 2009 | CNY | 13.52 | 13.62 | 12.92 | 13.15 | 13.15 | -0.23 (-1.72%) | 5,640,269 |
| 28 Sep 2009 | CNY | 14.1 | 14.31 | 13.03 | 13.38 | 13.38 | -0.75 (-5.31%) | 7,198,913 |
| 25 Sep 2009 | CNY | 14.15 | 14.27 | 13.8 | 14.13 | 14.13 | +0.02 (+0.14%) | 5,309,841 |
| 24 Sep 2009 | CNY | 14.77 | 14.8 | 13.8 | 14.11 | 14.11 | -0.69 (-4.66%) | 10,187,683 |
