| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | CNY | 12.02 | 12.0533 | 11.56 | 11.6133 | 11.6133 | -0.407 (-3.38%) | 1,197,900 |
| 21 Dec 2009 | CNY | 11.7467 | 12.02 | 11.7467 | 12.02 | 12.02 | +0.327 (+2.79%) | 1,148,206 |
| 18 Dec 2009 | CNY | 11.96 | 11.9667 | 11.5333 | 11.6933 | 11.6933 | -0.327 (-2.72%) | 1,845,174 |
| 17 Dec 2009 | CNY | 12.6667 | 12.82 | 11.92 | 12.02 | 12.02 | -0.667 (-5.26%) | 2,302,308 |
| 16 Dec 2009 | CNY | 12.5333 | 12.8533 | 12.4333 | 12.6867 | 12.6867 | +0.08 (+0.63%) | 2,267,842 |
| 15 Dec 2009 | CNY | 12.3267 | 12.66 | 12.2867 | 12.6067 | 12.6067 | +0.173 (+1.39%) | 1,044,189 |
| 14 Dec 2009 | CNY | 12.4067 | 12.5667 | 12.2 | 12.4333 | 12.4333 | -0.053 (-0.43%) | 1,794,039 |
| 11 Dec 2009 | CNY | 12.6467 | 12.72 | 12.48 | 12.4867 | 12.4867 | -0.153 (-1.21%) | 1,075,971 |
| 10 Dec 2009 | CNY | 12.5467 | 12.7267 | 12.5067 | 12.64 | 12.64 | +0.133 (+1.07%) | 1,239,684 |
| 9 Dec 2009 | CNY | 12.6 | 12.7333 | 12.4267 | 12.5067 | 12.5067 | -0.26 (-2.04%) | 1,424,118 |
| 8 Dec 2009 | CNY | 12.7867 | 12.8333 | 12.5467 | 12.7667 | 12.7667 | +0.02 (+0.16%) | 2,196,870 |
| 7 Dec 2009 | CNY | 12.5867 | 12.8 | 12.4333 | 12.7467 | 12.7467 | +0.207 (+1.65%) | 2,117,376 |
| 4 Dec 2009 | CNY | 13.2067 | 13.2333 | 12.3933 | 12.54 | 12.54 | -0.693 (-5.24%) | 5,756,043 |
| 3 Dec 2009 | CNY | 13.3333 | 13.4933 | 13.12 | 13.2333 | 13.2333 | -0.24 (-1.78%) | 3,929,809 |
| 2 Dec 2009 | CNY | 13.2867 | 13.6 | 13.12 | 13.4733 | 13.4733 | +0.233 (+1.76%) | 5,789,707 |
| 1 Dec 2009 | CNY | 13.2533 | 13.5 | 12.9467 | 13.24 | 13.24 | +0.027 (+0.20%) | 4,886,667 |
| 30 Nov 2009 | CNY | 12.9 | 13.6333 | 12.68 | 13.2133 | 13.2133 | +0.08 (+0.61%) | 7,739,706 |
| 27 Nov 2009 | CNY | 12.24 | 13.6333 | 12.0067 | 13.1333 | 13.1333 | +0.74 (+5.97%) | 14,831,359 |
| 26 Nov 2009 | CNY | 11.72 | 12.6667 | 11.6133 | 12.3933 | 12.3933 | +0.7 (+5.99%) | 5,188,324 |
| 25 Nov 2009 | CNY | 11.4333 | 11.7333 | 11.42 | 11.6933 | 11.6933 | +0.26 (+2.27%) | 2,673,991 |
| 24 Nov 2009 | CNY | 12.0667 | 12.1133 | 11.3333 | 11.4333 | 11.4333 | -0.52 (-4.35%) | 3,845,631 |
| 23 Nov 2009 | CNY | 11.9667 | 11.9867 | 11.6867 | 11.9533 | 11.9533 | -0.107 (-0.88%) | 3,493,255 |
| 20 Nov 2009 | CNY | 12.4667 | 12.66 | 11.9867 | 12.06 | 12.06 | -0.267 (-2.16%) | 5,613,141 |
| 19 Nov 2009 | CNY | 12.2133 | 12.38 | 12.0333 | 12.3267 | 12.3267 | +0.153 (+1.26%) | 2,544,610 |
| 18 Nov 2009 | CNY | 12.1333 | 12.5333 | 12.0867 | 12.1733 | 12.1733 | +0.093 (+0.77%) | 2,928,763 |
| 17 Nov 2009 | CNY | 12.1733 | 12.1733 | 11.94 | 12.08 | 12.08 | -0.14 (-1.15%) | 2,662,897 |
| 16 Nov 2009 | CNY | 11.7333 | 12.4 | 11.7333 | 12.22 | 12.22 | +0.533 (+4.56%) | 6,039,696 |
| 13 Nov 2009 | CNY | 11.3467 | 11.7667 | 11.3467 | 11.6867 | 11.6867 | +0.347 (+3.06%) | 3,580,629 |
| 12 Nov 2009 | CNY | 11.2867 | 11.5 | 11.2867 | 11.34 | 11.34 | +0.013 (+0.12%) | 1,836,664 |
| 11 Nov 2009 | CNY | 11.3533 | 11.38 | 11.1667 | 11.3267 | 11.3267 | -0.027 (-0.23%) | 1,977,415 |
