| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 11.8182 | 11.9957 | 11.3018 | 11.4847 | 11.4847 | -0.36 (-3.04%) | 2,007,073 |
| 3 Dec 2009 | CNY | 11.8451 | 11.8451 | 11.6192 | 11.8451 | 11.8451 | +0.005 (+0.05%) | 1,226,893 |
| 2 Dec 2009 | CNY | 11.5169 | 12.0441 | 11.5169 | 11.8397 | 11.8397 | +0.048 (+0.41%) | 2,300,239 |
| 1 Dec 2009 | CNY | 11.2964 | 11.8612 | 11.1888 | 11.7913 | 11.7913 | +0.457 (+4.03%) | 3,219,150 |
| 30 Nov 2009 | CNY | 10.7961 | 11.3341 | 10.7961 | 11.3341 | 11.3341 | +0.543 (+5.03%) | 1,896,787 |
| 27 Nov 2009 | CNY | 10.7639 | 11.1135 | 10.7101 | 10.7908 | 10.7908 | -0.075 (-0.69%) | 2,366,698 |
| 26 Nov 2009 | CNY | 11.8289 | 12.0764 | 10.8661 | 10.8661 | 10.8661 | -0.931 (-7.89%) | 3,182,405 |
| 25 Nov 2009 | CNY | 11.4309 | 11.8182 | 11.361 | 11.7967 | 11.7967 | +0.312 (+2.72%) | 2,612,512 |
| 24 Nov 2009 | CNY | 12.2431 | 12.3023 | 11.2856 | 11.4847 | 11.4847 | -0.726 (-5.95%) | 3,193,527 |
| 23 Nov 2009 | CNY | 11.8074 | 12.2647 | 11.7052 | 12.2109 | 12.2109 | +0.366 (+3.09%) | 2,482,246 |
| 20 Nov 2009 | CNY | 11.8505 | 11.9204 | 11.6783 | 11.8451 | 11.8451 | -0.011 (-0.09%) | 1,254,947 |
| 19 Nov 2009 | CNY | 11.9634 | 11.9634 | 11.6514 | 11.8558 | 11.8558 | -0.124 (-1.03%) | 1,910,323 |
| 18 Nov 2009 | CNY | 11.9688 | 11.9796 | 11.6998 | 11.9796 | 11.9796 | 0.0 (0.0%) | 1,778,375 |
| 17 Nov 2009 | CNY | 11.9742 | 12.1033 | 11.6783 | 11.9796 | 11.9796 | -0.07 (-0.58%) | 2,128,514 |
| 16 Nov 2009 | CNY | 11.5546 | 12.3722 | 11.5546 | 12.0495 | 12.0495 | +0.608 (+5.31%) | 6,437,977 |
| 13 Nov 2009 | CNY | 11.0274 | 11.5654 | 10.8499 | 11.4416 | 11.4416 | +0.414 (+3.76%) | 3,836,258 |
| 12 Nov 2009 | CNY | 10.8123 | 11.2372 | 10.7639 | 11.0274 | 11.0274 | +0.242 (+2.24%) | 3,619,199 |
| 11 Nov 2009 | CNY | 10.893 | 10.893 | 10.6832 | 10.7854 | 10.7854 | -0.091 (-0.84%) | 1,880,672 |
| 10 Nov 2009 | CNY | 11.0005 | 11.0759 | 10.8015 | 10.8768 | 10.8768 | -0.097 (-0.88%) | 2,564,232 |
| 9 Nov 2009 | CNY | 10.8015 | 10.9898 | 10.7639 | 10.9736 | 10.9736 | +0.107 (+0.99%) | 1,682,770 |
| 6 Nov 2009 | CNY | 11.0167 | 11.1619 | 10.7585 | 10.8661 | 10.8661 | -0.145 (-1.32%) | 3,226,999 |
| 5 Nov 2009 | CNY | 11.1888 | 11.2157 | 10.9199 | 11.0113 | 11.0113 | -0.135 (-1.21%) | 1,618,071 |
| 4 Nov 2009 | CNY | 10.9952 | 11.2856 | 10.8661 | 11.1458 | 11.1458 | +0.156 (+1.42%) | 1,897,802 |
| 3 Nov 2009 | CNY | 10.7692 | 11.1027 | 10.7585 | 10.9898 | 10.9898 | +0.221 (+2.05%) | 3,365,040 |
| 2 Nov 2009 | CNY | 10.624 | 10.8445 | 10.2743 | 10.7692 | 10.7692 | +0.021 (+0.20%) | 2,559,525 |
| 30 Oct 2009 | CNY | 10.9575 | 11.1135 | 10.6939 | 10.7477 | 10.7477 | -0.118 (-1.09%) | 2,943,306 |
| 29 Oct 2009 | CNY | 10.5433 | 11.1565 | 10.5379 | 10.8661 | 10.8661 | +0.081 (+0.75%) | 3,110,030 |
| 28 Oct 2009 | CNY | 10.4788 | 10.8123 | 10.2851 | 10.7854 | 10.7854 | +0.247 (+2.35%) | 3,406,039 |
| 27 Oct 2009 | CNY | 10.8876 | 11.1512 | 10.4626 | 10.5379 | 10.5379 | -0.334 (-3.07%) | 3,728,984 |
| 26 Oct 2009 | CNY | 10.5917 | 10.9683 | 10.5433 | 10.8714 | 10.8714 | +0.312 (+2.95%) | 3,466,616 |
