| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | CNY | 10.7111 | 11.5467 | 10.6133 | 11.2489 | 11.2489 | +0.538 (+5.02%) | 5,876,394 |
| 24 Nov 2009 | CNY | 11.5822 | 11.6444 | 10.6667 | 10.7111 | 10.7111 | -0.871 (-7.52%) | 7,563,071 |
| 23 Nov 2009 | CNY | 11.6933 | 11.7333 | 11.3778 | 11.5822 | 11.5822 | -0.262 (-2.21%) | 7,636,038 |
| 20 Nov 2009 | CNY | 11.64 | 12.4311 | 11.2311 | 11.8444 | 11.8444 | +0.262 (+2.26%) | 13,180,002 |
| 19 Nov 2009 | CNY | 10.5378 | 11.5822 | 10.4622 | 11.5822 | 11.5822 | +1.053 (+10.00%) | 16,177,819 |
| 18 Nov 2009 | CNY | 10.2178 | 10.5289 | 10 | 10.5289 | 10.5289 | +0.329 (+3.22%) | 6,362,259 |
| 17 Nov 2009 | CNY | 9.9867 | 10.3067 | 9.8667 | 10.2 | 10.2 | +0.196 (+1.96%) | 4,353,403 |
| 16 Nov 2009 | CNY | 9.7911 | 10.0667 | 9.7778 | 10.0044 | 10.0044 | +0.227 (+2.32%) | 3,440,479 |
| 13 Nov 2009 | CNY | 9.92 | 9.9511 | 9.6622 | 9.7778 | 9.7778 | -0.133 (-1.34%) | 2,934,238 |
| 12 Nov 2009 | CNY | 10 | 10.1289 | 9.8889 | 9.9111 | 9.9111 | -0.089 (-0.89%) | 1,749,035 |
| 11 Nov 2009 | CNY | 9.9689 | 10.0711 | 9.8711 | 10 | 10 | -0.013 (-0.13%) | 1,548,740 |
| 10 Nov 2009 | CNY | 9.8444 | 10.1733 | 9.8444 | 10.0133 | 10.0133 | +0.155 (+1.58%) | 3,086,266 |
| 9 Nov 2009 | CNY | 10.0311 | 10.0667 | 9.7822 | 9.8578 | 9.8578 | -0.209 (-2.08%) | 2,548,743 |
| 6 Nov 2009 | CNY | 10.0444 | 10.4711 | 10.0311 | 10.0667 | 10.0667 | +0.036 (+0.35%) | 5,091,363 |
| 5 Nov 2009 | CNY | 9.9556 | 10.2222 | 9.8711 | 10.0311 | 10.0311 | -0.04 (-0.40%) | 3,805,031 |
| 4 Nov 2009 | CNY | 9.7244 | 10.2089 | 9.6533 | 10.0711 | 10.0711 | +0.404 (+4.18%) | 7,685,271 |
| 3 Nov 2009 | CNY | 9.7333 | 9.76 | 9.48 | 9.6667 | 9.6667 | 0.0 (0.0%) | 3,758,883 |
| 2 Nov 2009 | CNY | 9.2444 | 9.7689 | 9.1111 | 9.6667 | 9.6667 | +0.289 (+3.08%) | 4,086,337 |
| 30 Oct 2009 | CNY | 9.4667 | 9.5556 | 9.3333 | 9.3778 | 9.3778 | +0.036 (+0.38%) | 2,125,602 |
| 29 Oct 2009 | CNY | 9.3333 | 9.5467 | 9.2 | 9.3422 | 9.3422 | -0.209 (-2.19%) | 1,751,319 |
| 28 Oct 2009 | CNY | 9.4044 | 9.6089 | 9.3333 | 9.5511 | 9.5511 | +0.018 (+0.19%) | 1,880,757 |
| 27 Oct 2009 | CNY | 9.9556 | 9.9556 | 9.5333 | 9.5333 | 9.5333 | -0.445 (-4.45%) | 3,027,872 |
| 26 Oct 2009 | CNY | 9.6267 | 10.1956 | 9.6267 | 9.9778 | 9.9778 | +0.36 (+3.74%) | 5,633,457 |
| 23 Oct 2009 | CNY | 9.4622 | 9.6844 | 9.4267 | 9.6178 | 9.6178 | +0.116 (+1.22%) | 2,661,144 |
| 22 Oct 2009 | CNY | 9.4222 | 9.5911 | 9.3822 | 9.5022 | 9.5022 | +0.031 (+0.33%) | 1,558,048 |
| 21 Oct 2009 | CNY | 9.6489 | 9.6489 | 9.4222 | 9.4711 | 9.4711 | -0.182 (-1.89%) | 2,362,088 |
| 20 Oct 2009 | CNY | 9.5867 | 9.7022 | 9.48 | 9.6533 | 9.6533 | +0.053 (+0.56%) | 3,047,865 |
| 19 Oct 2009 | CNY | 9.28 | 9.8222 | 9.2711 | 9.6 | 9.6 | +0.356 (+3.85%) | 4,636,476 |
| 16 Oct 2009 | CNY | 9.2444 | 9.3778 | 9.1956 | 9.2444 | 9.2444 | +0.062 (+0.68%) | 2,135,670 |
| 15 Oct 2009 | CNY | 9.4622 | 9.5556 | 9.1556 | 9.1822 | 9.1822 | -0.24 (-2.55%) | 2,102,474 |
