| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 10.4667 | 11.2133 | 10.4667 | 10.8933 | 10.8933 | +0.453 (+4.34%) | 19,635,903 |
| 3 Dec 2009 | CNY | 10.4533 | 10.72 | 10.4 | 10.44 | 10.44 | -0.027 (-0.26%) | 5,242,629 |
| 2 Dec 2009 | CNY | 10.6267 | 10.7267 | 10.4133 | 10.4667 | 10.4667 | +0.033 (+0.32%) | 6,184,671 |
| 1 Dec 2009 | CNY | 10.2333 | 10.4667 | 10.12 | 10.4333 | 10.4333 | +0.173 (+1.69%) | 7,735,588 |
| 30 Nov 2009 | CNY | 9.9333 | 10.2667 | 9.8733 | 10.26 | 10.26 | +0.307 (+3.08%) | 3,039,250 |
| 27 Nov 2009 | CNY | 10.2 | 10.2867 | 9.88 | 9.9533 | 9.9533 | -0.453 (-4.36%) | 5,567,986 |
| 26 Nov 2009 | CNY | 10.9333 | 11.0667 | 10.4 | 10.4067 | 10.4067 | -0.607 (-5.51%) | 8,050,054 |
| 25 Nov 2009 | CNY | 10.4667 | 11.0667 | 10.1933 | 11.0133 | 11.0133 | +0.413 (+3.90%) | 11,995,905 |
| 24 Nov 2009 | CNY | 10.86 | 11.2667 | 10.5333 | 10.6 | 10.6 | +0.067 (+0.63%) | 23,441,118 |
| 23 Nov 2009 | CNY | 10.7267 | 10.84 | 10.3267 | 10.5333 | 10.5333 | -0.107 (-1.00%) | 9,016,543 |
| 20 Nov 2009 | CNY | 10.6467 | 11 | 10.52 | 10.64 | 10.64 | -0.007 (-0.06%) | 6,197,055 |
| 19 Nov 2009 | CNY | 10.46 | 10.7867 | 10.4533 | 10.6467 | 10.6467 | +0.18 (+1.72%) | 5,457,831 |
| 18 Nov 2009 | CNY | 10.4733 | 10.8667 | 10.3667 | 10.4667 | 10.4667 | -0.047 (-0.44%) | 7,439,317 |
| 17 Nov 2009 | CNY | 10.32 | 10.7333 | 10.28 | 10.5133 | 10.5133 | +0.28 (+2.74%) | 13,301,169 |
| 16 Nov 2009 | CNY | 9.8 | 10.2333 | 9.68 | 10.2333 | 10.2333 | +0.607 (+6.30%) | 10,305,286 |
| 13 Nov 2009 | CNY | 9.7 | 9.7867 | 9.4333 | 9.6267 | 9.6267 | -0.08 (-0.82%) | 8,704,762 |
| 12 Nov 2009 | CNY | 9.7333 | 9.9867 | 9.5867 | 9.7067 | 9.7067 | -0.033 (-0.34%) | 8,149,191 |
| 11 Nov 2009 | CNY | 10.06 | 10.1267 | 9.7 | 9.74 | 9.74 | -0.333 (-3.31%) | 12,303,690 |
| 10 Nov 2009 | CNY | 9.8533 | 10.44 | 9.8533 | 10.0733 | 10.0733 | +0.42 (+4.35%) | 14,470,314 |
| 9 Nov 2009 | CNY | 9.4 | 9.7867 | 9.28 | 9.6533 | 9.6533 | +0.393 (+4.25%) | 12,188,628 |
| 6 Nov 2009 | CNY | 9.2467 | 9.46 | 9.1667 | 9.26 | 9.26 | +0.12 (+1.31%) | 8,263,075 |
| 5 Nov 2009 | CNY | 9 | 9.1467 | 8.8733 | 9.14 | 9.14 | +0.073 (+0.81%) | 4,791,118 |
| 4 Nov 2009 | CNY | 8.8733 | 9.1 | 8.7333 | 9.0667 | 9.0667 | +0.193 (+2.18%) | 7,450,291 |
| 3 Nov 2009 | CNY | 8.7 | 8.9733 | 8.6133 | 8.8733 | 8.8733 | +0.213 (+2.46%) | 6,725,464 |
| 2 Nov 2009 | CNY | 8.3467 | 8.6667 | 8.0333 | 8.66 | 8.66 | +0.26 (+3.10%) | 3,576,964 |
| 30 Oct 2009 | CNY | 8.62 | 8.74 | 8.4 | 8.4 | 8.4 | -0.113 (-1.33%) | 3,326,523 |
| 29 Oct 2009 | CNY | 8.5 | 8.72 | 8.3 | 8.5133 | 8.5133 | -0.107 (-1.24%) | 6,057,495 |
| 28 Oct 2009 | CNY | 8.7 | 8.8067 | 8.3867 | 8.62 | 8.62 | -0.253 (-2.85%) | 6,074,346 |
| 27 Oct 2009 | CNY | 9.2333 | 9.2333 | 8.8067 | 8.8733 | 8.8733 | -0.453 (-4.86%) | 6,467,427 |
| 26 Oct 2009 | CNY | 9.1467 | 9.38 | 9.1 | 9.3267 | 9.3267 | +0.253 (+2.79%) | 5,591,625 |
