| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | CNY | 16.48 | 17.19 | 16.48 | 16.93 | 16.93 | +0.61 (+3.74%) | 2,592,272 |
| 23 Dec 2009 | CNY | 15.51 | 16.38 | 15.51 | 16.32 | 16.32 | +0.67 (+4.28%) | 2,346,307 |
| 22 Dec 2009 | CNY | 16.55 | 16.58 | 15.65 | 15.65 | 15.65 | -0.84 (-5.09%) | 1,520,256 |
| 21 Dec 2009 | CNY | 16.3 | 16.57 | 16.06 | 16.49 | 16.49 | +0.25 (+1.54%) | 1,590,082 |
| 18 Dec 2009 | CNY | 16.8 | 16.8 | 16.2 | 16.24 | 16.24 | -0.84 (-4.92%) | 1,944,828 |
| 17 Dec 2009 | CNY | 17.7 | 17.99 | 17.03 | 17.08 | 17.08 | -0.38 (-2.18%) | 2,460,508 |
| 16 Dec 2009 | CNY | 18 | 18.08 | 17.41 | 17.46 | 17.46 | -0.54 (-3%) | 2,285,280 |
| 15 Dec 2009 | CNY | 17.83 | 18.24 | 17.75 | 18 | 18 | +0.16 (+0.90%) | 3,253,150 |
| 14 Dec 2009 | CNY | 17.68 | 17.89 | 16.8 | 17.84 | 17.84 | +0.12 (+0.68%) | 2,086,591 |
| 11 Dec 2009 | CNY | 17.6 | 18.02 | 17.54 | 17.72 | 17.72 | +0.21 (+1.20%) | 2,235,664 |
| 10 Dec 2009 | CNY | 17.69 | 17.85 | 17.36 | 17.51 | 17.51 | +0.05 (+0.29%) | 1,304,731 |
| 9 Dec 2009 | CNY | 17.6 | 17.94 | 17.32 | 17.46 | 17.46 | -0.64 (-3.54%) | 2,178,783 |
| 8 Dec 2009 | CNY | 17.64 | 18.26 | 17.3 | 18.1 | 18.1 | +0.37 (+2.09%) | 3,229,313 |
| 7 Dec 2009 | CNY | 17.55 | 17.77 | 17.25 | 17.73 | 17.73 | +0.21 (+1.20%) | 1,581,537 |
| 4 Dec 2009 | CNY | 17.68 | 18.09 | 17.1 | 17.52 | 17.52 | -0.44 (-2.45%) | 3,819,107 |
| 3 Dec 2009 | CNY | 18.2 | 18.47 | 17.75 | 17.96 | 17.96 | -0.24 (-1.32%) | 3,136,699 |
| 2 Dec 2009 | CNY | 17.65 | 18.4 | 17.65 | 18.2 | 18.2 | +0.65 (+3.70%) | 4,007,086 |
| 1 Dec 2009 | CNY | 17.28 | 17.59 | 17.1 | 17.55 | 17.55 | +0.36 (+2.09%) | 2,340,758 |
| 30 Nov 2009 | CNY | 16.51 | 17.19 | 16.51 | 17.19 | 17.19 | +0.66 (+3.99%) | 2,761,734 |
| 27 Nov 2009 | CNY | 17 | 17.3 | 16.18 | 16.53 | 16.53 | -0.92 (-5.27%) | 4,693,359 |
| 26 Nov 2009 | CNY | 18.5 | 19.2 | 17.35 | 17.45 | 17.45 | -0.86 (-4.70%) | 5,212,274 |
| 25 Nov 2009 | CNY | 17.8 | 18.5 | 17.28 | 18.31 | 18.31 | +0.39 (+2.18%) | 4,896,598 |
| 24 Nov 2009 | CNY | 19.4 | 19.45 | 17.63 | 17.92 | 17.92 | -1.41 (-7.29%) | 6,087,200 |
| 23 Nov 2009 | CNY | 18.55 | 19.43 | 18.55 | 19.33 | 19.33 | +0.78 (+4.20%) | 5,210,451 |
| 20 Nov 2009 | CNY | 18.13 | 18.9 | 18.13 | 18.55 | 18.55 | +0.42 (+2.32%) | 5,216,288 |
| 19 Nov 2009 | CNY | 17.95 | 18.28 | 17.9 | 18.13 | 18.13 | +0.11 (+0.61%) | 3,195,769 |
| 18 Nov 2009 | CNY | 18.1 | 18.68 | 17.75 | 18.02 | 18.02 | -0.36 (-1.96%) | 5,145,538 |
| 17 Nov 2009 | CNY | 17.75 | 19.38 | 17.75 | 18.38 | 18.38 | +0.66 (+3.72%) | 8,779,971 |
| 16 Nov 2009 | CNY | 17.4 | 17.9 | 17.07 | 17.72 | 17.72 | +0.55 (+3.20%) | 7,181,861 |
| 13 Nov 2009 | CNY | 16.49 | 17.21 | 16.27 | 17.17 | 17.17 | +0.62 (+3.75%) | 6,434,710 |
