| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | CNY | 12.4341 | 12.5714 | 12.0879 | 12.1868 | 12.1868 | -0.082 (-0.67%) | 23,150,096 |
| 1 Dec 2009 | CNY | 12.1374 | 12.3407 | 11.8132 | 12.2692 | 12.2692 | +0.137 (+1.13%) | 24,300,254 |
| 30 Nov 2009 | CNY | 11.3242 | 12.2528 | 11.3242 | 12.1319 | 12.1319 | +0.808 (+7.13%) | 29,432,441 |
| 27 Nov 2009 | CNY | 10.8242 | 11.5385 | 10.6484 | 11.3242 | 11.3242 | +0.198 (+1.78%) | 23,152,374 |
| 26 Nov 2009 | CNY | 11.2088 | 11.7473 | 10.9835 | 11.1264 | 11.1264 | -0.055 (-0.49%) | 27,076,289 |
| 25 Nov 2009 | CNY | 10.4396 | 11.2528 | 10.4066 | 11.1813 | 11.1813 | +0.632 (+5.99%) | 19,706,881 |
| 24 Nov 2009 | CNY | 11.4725 | 11.5275 | 10.489 | 10.5495 | 10.5495 | -0.813 (-7.16%) | 24,568,827 |
| 23 Nov 2009 | CNY | 11.1264 | 11.4396 | 11.0165 | 11.3626 | 11.3626 | +0.341 (+3.09%) | 21,069,310 |
| 20 Nov 2009 | CNY | 10.6813 | 11.0989 | 10.511 | 11.022 | 11.022 | +0.324 (+3.03%) | 22,359,509 |
| 19 Nov 2009 | CNY | 10.6539 | 10.7857 | 10.5275 | 10.6978 | 10.6978 | -0.017 (-0.15%) | 16,999,750 |
| 18 Nov 2009 | CNY | 10.2473 | 10.7857 | 10.1978 | 10.7143 | 10.7143 | +0.478 (+4.67%) | 24,452,910 |
| 17 Nov 2009 | CNY | 10.1099 | 10.2857 | 9.9506 | 10.2363 | 10.2363 | +0.126 (+1.25%) | 14,084,912 |
| 16 Nov 2009 | CNY | 9.8956 | 10.1923 | 9.8956 | 10.1099 | 10.1099 | +0.275 (+2.79%) | 13,958,646 |
| 13 Nov 2009 | CNY | 9.7418 | 9.8846 | 9.6264 | 9.8352 | 9.8352 | +0.077 (+0.79%) | 8,943,383 |
| 12 Nov 2009 | CNY | 9.6923 | 9.8791 | 9.6923 | 9.7582 | 9.7582 | +0.088 (+0.91%) | 9,178,327 |
| 11 Nov 2009 | CNY | 9.8791 | 9.8791 | 9.6154 | 9.6703 | 9.6703 | -0.165 (-1.68%) | 7,942,698 |
| 10 Nov 2009 | CNY | 9.9451 | 9.9725 | 9.7308 | 9.8352 | 9.8352 | -0.033 (-0.33%) | 8,904,089 |
| 9 Nov 2009 | CNY | 9.8956 | 9.956 | 9.6923 | 9.8681 | 9.8681 | -0.011 (-0.11%) | 12,390,112 |
| 6 Nov 2009 | CNY | 9.6154 | 9.989 | 9.533 | 9.8791 | 9.8791 | +0.346 (+3.63%) | 22,605,306 |
| 5 Nov 2009 | CNY | 9.5989 | 9.6593 | 9.3462 | 9.533 | 9.533 | -0.005 (-0.06%) | 9,329,001 |
| 4 Nov 2009 | CNY | 9.3956 | 9.6923 | 9.3681 | 9.5385 | 9.5385 | +0.187 (+2.00%) | 13,293,886 |
| 3 Nov 2009 | CNY | 9.1209 | 9.478 | 9.1099 | 9.3517 | 9.3517 | +0.214 (+2.35%) | 9,374,954 |
| 2 Nov 2009 | CNY | 8.7802 | 9.1484 | 8.6703 | 9.1374 | 9.1374 | +0.176 (+1.96%) | 7,202,957 |
| 30 Oct 2009 | CNY | 9.0055 | 9.2308 | 8.956 | 8.9615 | 8.9615 | +0.104 (+1.18%) | 7,013,200 |
| 29 Oct 2009 | CNY | 9.1484 | 9.1484 | 8.8462 | 8.8571 | 8.8571 | -0.445 (-4.78%) | 8,071,386 |
| 28 Oct 2009 | CNY | 9.2033 | 9.3407 | 9.0989 | 9.3022 | 9.3022 | +0.033 (+0.36%) | 8,630,239 |
| 27 Oct 2009 | CNY | 9.5604 | 9.5604 | 9.2692 | 9.2692 | 9.2692 | -0.346 (-3.60%) | 12,504,437 |
| 26 Oct 2009 | CNY | 9.7473 | 9.7473 | 9.4011 | 9.6154 | 9.6154 | -0.143 (-1.46%) | 13,840,925 |
| 23 Oct 2009 | CNY | 9.4835 | 9.8901 | 9.3407 | 9.7582 | 9.7582 | +0.319 (+3.38%) | 21,312,434 |
| 22 Oct 2009 | CNY | 9.3242 | 9.5549 | 9.1648 | 9.4396 | 9.4396 | +0.038 (+0.41%) | 11,343,046 |
