| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 15 | 15 | 13.6 | 14.0533 | 14.0533 | -0.893 (-5.98%) | 17,307,064 |
| 3 Dec 2009 | CNY | 14.9067 | 15.1 | 14.6 | 14.9467 | 14.9467 | +0.04 (+0.27%) | 11,825,412 |
| 2 Dec 2009 | CNY | 14.6667 | 15.12 | 14.4333 | 14.9067 | 14.9067 | -0.027 (-0.18%) | 28,201,837 |
| 1 Dec 2009 | CNY | 14.7333 | 15.8667 | 14.6933 | 14.9333 | 14.9333 | +0.213 (+1.45%) | 23,320,017 |
| 30 Nov 2009 | CNY | 14 | 14.7333 | 13.8533 | 14.72 | 14.72 | +0.867 (+6.26%) | 17,342,052 |
| 27 Nov 2009 | CNY | 13.5667 | 14.2667 | 13.3333 | 13.8533 | 13.8533 | +0.033 (+0.24%) | 13,220,983 |
| 26 Nov 2009 | CNY | 14.5667 | 14.7733 | 13.76 | 13.82 | 13.82 | -0.727 (-5.00%) | 17,498,688 |
| 25 Nov 2009 | CNY | 13.4733 | 14.7667 | 13.4667 | 14.5467 | 14.5467 | +0.913 (+6.70%) | 20,234,164 |
| 24 Nov 2009 | CNY | 14.7867 | 14.8467 | 13.58 | 13.6333 | 13.6333 | -1.1 (-7.47%) | 19,363,749 |
| 23 Nov 2009 | CNY | 14.2667 | 14.8667 | 14.0667 | 14.7333 | 14.7333 | +0.527 (+3.71%) | 12,747,048 |
| 20 Nov 2009 | CNY | 13.5333 | 14.2667 | 13.4733 | 14.2067 | 14.2067 | +0.6 (+4.41%) | 14,087,770 |
| 19 Nov 2009 | CNY | 13.8333 | 13.8467 | 13.5267 | 13.6067 | 13.6067 | -0.093 (-0.68%) | 9,684,864 |
| 18 Nov 2009 | CNY | 13.38 | 13.84 | 13.3333 | 13.7 | 13.7 | +0.32 (+2.39%) | 15,513,205 |
| 17 Nov 2009 | CNY | 13.3 | 13.4867 | 13 | 13.38 | 13.38 | +0.047 (+0.35%) | 13,145,625 |
| 16 Nov 2009 | CNY | 13.1333 | 13.5 | 13 | 13.3333 | 13.3333 | +0.273 (+2.09%) | 18,803,937 |
| 13 Nov 2009 | CNY | 12.7 | 13.1933 | 12.6467 | 13.06 | 13.06 | +0.34 (+2.67%) | 18,193,468 |
| 12 Nov 2009 | CNY | 12.2467 | 13.0867 | 12.2467 | 12.72 | 12.72 | +0.473 (+3.86%) | 22,921,237 |
| 11 Nov 2009 | CNY | 12.0667 | 12.3867 | 11.9333 | 12.2467 | 12.2467 | +0.22 (+1.83%) | 13,761,453 |
| 10 Nov 2009 | CNY | 11.94 | 12.1533 | 11.8667 | 12.0267 | 12.0267 | +0.127 (+1.06%) | 11,540,635 |
| 9 Nov 2009 | CNY | 12.0533 | 12.0867 | 11.7333 | 11.9 | 11.9 | -0.147 (-1.22%) | 13,176,168 |
| 6 Nov 2009 | CNY | 12.2533 | 12.2667 | 12.0067 | 12.0467 | 12.0467 | -0.1 (-0.82%) | 15,913,407 |
| 5 Nov 2009 | CNY | 11.8667 | 12.1867 | 11.8133 | 12.1467 | 12.1467 | +0.333 (+2.82%) | 22,302,925 |
| 4 Nov 2009 | CNY | 11.7267 | 11.88 | 11.5267 | 11.8133 | 11.8133 | +0.147 (+1.26%) | 18,185,484 |
| 3 Nov 2009 | CNY | 11.46 | 11.7867 | 11.4533 | 11.6667 | 11.6667 | +0.213 (+1.86%) | 15,651,702 |
| 2 Nov 2009 | CNY | 11.1267 | 11.5333 | 11 | 11.4533 | 11.4533 | +0.127 (+1.12%) | 10,551,784 |
| 30 Oct 2009 | CNY | 11.5333 | 11.6733 | 11.2733 | 11.3267 | 11.3267 | -0.08 (-0.70%) | 14,314,050 |
| 29 Oct 2009 | CNY | 11.32 | 11.6 | 11.1867 | 11.4067 | 11.4067 | -0.06 (-0.52%) | 8,530,312 |
| 28 Oct 2009 | CNY | 11.3333 | 11.4667 | 11.2133 | 11.4667 | 11.4667 | +0.107 (+0.94%) | 9,841,717 |
| 27 Oct 2009 | CNY | 11.8 | 11.8 | 11.3333 | 11.36 | 11.36 | -0.46 (-3.89%) | 11,391,978 |
| 26 Oct 2009 | CNY | 11.5 | 11.8733 | 11.4333 | 11.82 | 11.82 | +0.38 (+3.32%) | 20,094,694 |
