| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | CNY | 10.3077 | 10.3385 | 9.8308 | 9.8615 | 9.8615 | -0.439 (-4.26%) | 5,564,934 |
| 16 Dec 2009 | CNY | 10.0769 | 10.3769 | 10.0769 | 10.3 | 10.3 | +0.292 (+2.92%) | 9,715,085 |
| 15 Dec 2009 | CNY | 9.8539 | 10.1308 | 9.7692 | 10.0077 | 10.0077 | +0.154 (+1.56%) | 6,273,378 |
| 14 Dec 2009 | CNY | 9.7846 | 9.9923 | 9.6154 | 9.8539 | 9.8539 | -0.046 (-0.47%) | 5,451,247 |
| 11 Dec 2009 | CNY | 10.0615 | 10.2077 | 9.8462 | 9.9 | 9.9 | -0.085 (-0.85%) | 7,194,753 |
| 10 Dec 2009 | CNY | 9.8308 | 10.2692 | 9.8308 | 9.9846 | 9.9846 | +0.285 (+2.93%) | 7,445,622 |
| 9 Dec 2009 | CNY | 9.8077 | 9.9231 | 9.6923 | 9.7 | 9.7 | -0.262 (-2.63%) | 5,539,796 |
| 8 Dec 2009 | CNY | 10.1385 | 10.1385 | 9.8539 | 9.9615 | 9.9615 | -0.108 (-1.07%) | 5,253,634 |
| 7 Dec 2009 | CNY | 10.0231 | 10.1462 | 9.7846 | 10.0692 | 10.0692 | +0.069 (+0.69%) | 8,064,442 |
| 4 Dec 2009 | CNY | 10.3231 | 10.5539 | 9.6769 | 10 | 10 | -0.315 (-3.06%) | 11,670,327 |
| 3 Dec 2009 | CNY | 10.4615 | 10.4615 | 10.1692 | 10.3154 | 10.3154 | -0.146 (-1.40%) | 11,241,246 |
| 2 Dec 2009 | CNY | 10.5615 | 10.5692 | 10.2462 | 10.4615 | 10.4615 | 0.0 (0.0%) | 11,695,403 |
| 1 Dec 2009 | CNY | 10.0385 | 10.6308 | 10 | 10.4615 | 10.4615 | +0.338 (+3.34%) | 15,148,820 |
| 30 Nov 2009 | CNY | 9.5077 | 10.3846 | 9.5 | 10.1231 | 10.1231 | +0.646 (+6.82%) | 16,371,114 |
| 27 Nov 2009 | CNY | 9.8 | 9.9539 | 9.3308 | 9.4769 | 9.4769 | -0.562 (-5.59%) | 15,487,954 |
| 26 Nov 2009 | CNY | 10.8846 | 11.0385 | 9.9846 | 10.0385 | 10.0385 | -1.054 (-9.50%) | 36,111,450 |
| 25 Nov 2009 | CNY | 10.1615 | 11.0923 | 10.1615 | 11.0923 | 11.0923 | +1.008 (+9.99%) | 34,236,564 |
| 24 Nov 2009 | CNY | 10.4154 | 10.9231 | 9.9385 | 10.0846 | 10.0846 | -0.331 (-3.18%) | 26,342,082 |
| 23 Nov 2009 | CNY | 10.0385 | 10.5385 | 9.9231 | 10.4154 | 10.4154 | +0.377 (+3.75%) | 25,937,324 |
| 20 Nov 2009 | CNY | 9.4615 | 10.1539 | 9.3846 | 10.0385 | 10.0385 | +0.538 (+5.67%) | 27,170,747 |
| 19 Nov 2009 | CNY | 9.1 | 9.6 | 9.0692 | 9.5 | 9.5 | +0.4 (+4.40%) | 20,011,945 |
| 18 Nov 2009 | CNY | 9.0231 | 9.1692 | 8.9692 | 9.1 | 9.1 | +0.046 (+0.51%) | 7,775,933 |
| 17 Nov 2009 | CNY | 9.2308 | 9.3385 | 9.0462 | 9.0539 | 9.0539 | +0.092 (+1.03%) | 14,849,599 |
| 13 Nov 2009 | CNY | 8.8462 | 8.9615 | 8.6846 | 8.9615 | 8.9615 | +0.085 (+0.95%) | 8,261,657 |
| 12 Nov 2009 | CNY | 8.9769 | 9.0692 | 8.8308 | 8.8769 | 8.8769 | -0.1 (-1.11%) | 9,824,054 |
| 11 Nov 2009 | CNY | 8.8539 | 9.0692 | 8.7692 | 8.9769 | 8.9769 | +0.085 (+0.95%) | 11,276,821 |
| 10 Nov 2009 | CNY | 8.8231 | 9.0308 | 8.7154 | 8.8923 | 8.8923 | +0.108 (+1.23%) | 16,067,608 |
| 9 Nov 2009 | CNY | 8.6539 | 8.8385 | 8.5923 | 8.7846 | 8.7846 | +0.146 (+1.69%) | 9,536,893 |
| 6 Nov 2009 | CNY | 8.8308 | 8.8462 | 8.6077 | 8.6385 | 8.6385 | -0.085 (-0.97%) | 10,631,086 |
| 5 Nov 2009 | CNY | 8.6308 | 8.8077 | 8.5923 | 8.7231 | 8.7231 | +0.108 (+1.25%) | 10,887,158 |
