| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | CNY | 13.15 | 13.26 | 12.9 | 12.92 | 12.92 | -0.28 (-2.12%) | 1,543,033 |
| 15 Dec 2009 | CNY | 13.08 | 13.4 | 12.95 | 13.2 | 13.2 | +0.12 (+0.92%) | 1,535,538 |
| 14 Dec 2009 | CNY | 13.43 | 13.5 | 12.86 | 13.08 | 13.08 | -0.35 (-2.61%) | 1,878,421 |
| 11 Dec 2009 | CNY | 13.65 | 13.69 | 13.36 | 13.43 | 13.43 | -0.24 (-1.76%) | 1,419,801 |
| 10 Dec 2009 | CNY | 13.4 | 13.7 | 13.35 | 13.67 | 13.67 | +0.32 (+2.40%) | 2,143,058 |
| 9 Dec 2009 | CNY | 13.88 | 13.9 | 13.2 | 13.35 | 13.35 | -0.61 (-4.37%) | 3,057,557 |
| 8 Dec 2009 | CNY | 13.65 | 14.35 | 13.5 | 13.96 | 13.96 | +0.22 (+1.60%) | 4,617,173 |
| 7 Dec 2009 | CNY | 13.6 | 14.5 | 13.18 | 13.74 | 13.74 | -0.26 (-1.86%) | 6,829,485 |
| 4 Dec 2009 | CNY | 13.49 | 14.78 | 12.9 | 14 | 14 | +0.49 (+3.63%) | 12,741,521 |
| 3 Dec 2009 | CNY | 12.3 | 13.53 | 12.06 | 13.51 | 13.51 | +1.21 (+9.84%) | 6,330,428 |
| 2 Dec 2009 | CNY | 12.05 | 12.41 | 11.95 | 12.3 | 12.3 | +0.28 (+2.33%) | 2,321,830 |
| 1 Dec 2009 | CNY | 11.69 | 12.03 | 11.6 | 12.02 | 12.02 | +0.32 (+2.74%) | 1,909,953 |
| 30 Nov 2009 | CNY | 11.32 | 11.77 | 11.32 | 11.7 | 11.7 | +0.45 (+4%) | 1,343,750 |
| 27 Nov 2009 | CNY | 11.64 | 11.78 | 11.07 | 11.25 | 11.25 | -0.43 (-3.68%) | 1,834,459 |
| 26 Nov 2009 | CNY | 12.4 | 12.4 | 11.65 | 11.68 | 11.68 | -0.67 (-5.43%) | 3,475,762 |
| 25 Nov 2009 | CNY | 11.88 | 12.39 | 11.88 | 12.35 | 12.35 | +0.55 (+4.66%) | 3,266,639 |
| 24 Nov 2009 | CNY | 13.15 | 13.15 | 11.71 | 11.8 | 11.8 | -1.16 (-8.95%) | 4,970,896 |
| 23 Nov 2009 | CNY | 12.7 | 12.98 | 12.5 | 12.96 | 12.96 | +0.15 (+1.17%) | 4,816,090 |
| 20 Nov 2009 | CNY | 12.52 | 12.95 | 12.4 | 12.81 | 12.81 | +0.24 (+1.91%) | 4,086,347 |
| 19 Nov 2009 | CNY | 12.21 | 12.69 | 12.13 | 12.57 | 12.57 | +0.35 (+2.86%) | 4,268,384 |
| 18 Nov 2009 | CNY | 12.29 | 12.32 | 12 | 12.22 | 12.22 | -0.02 (-0.16%) | 2,513,350 |
| 17 Nov 2009 | CNY | 12.45 | 12.45 | 12.16 | 12.24 | 12.24 | -0.05 (-0.41%) | 2,356,330 |
| 16 Nov 2009 | CNY | 12.09 | 12.39 | 11.96 | 12.29 | 12.29 | +0.27 (+2.25%) | 3,938,699 |
| 13 Nov 2009 | CNY | 12.07 | 12.1 | 11.7 | 12.02 | 12.02 | +0.03 (+0.25%) | 2,317,962 |
| 12 Nov 2009 | CNY | 11.98 | 12.29 | 11.82 | 11.99 | 11.99 | +0.08 (+0.67%) | 3,251,216 |
| 11 Nov 2009 | CNY | 11.75 | 12.03 | 11.7 | 11.91 | 11.91 | +0.21 (+1.79%) | 2,374,027 |
| 10 Nov 2009 | CNY | 12 | 12.03 | 11.64 | 11.7 | 11.7 | -0.18 (-1.52%) | 2,036,141 |
| 9 Nov 2009 | CNY | 12.06 | 12.22 | 11.8 | 11.88 | 11.88 | -0.23 (-1.90%) | 3,105,994 |
| 6 Nov 2009 | CNY | 11.95 | 12.5 | 11.83 | 12.11 | 12.11 | +0.3 (+2.54%) | 5,554,458 |
| 5 Nov 2009 | CNY | 11.88 | 11.94 | 11.61 | 11.81 | 11.81 | +0.02 (+0.17%) | 3,399,035 |
