| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2009 | CNY | 13.2 | 13.375 | 13.055 | 13.18 | 13.18 | 0.0 (0.0%) | 2,251,070 |
| 14 Dec 2009 | CNY | 13.375 | 13.425 | 12.85 | 13.18 | 13.18 | -0.17 (-1.27%) | 3,507,392 |
| 11 Dec 2009 | CNY | 13.28 | 13.575 | 13.28 | 13.35 | 13.35 | +0.03 (+0.23%) | 3,323,410 |
| 10 Dec 2009 | CNY | 13.265 | 13.59 | 13.255 | 13.32 | 13.32 | +0.055 (+0.41%) | 2,685,572 |
| 9 Dec 2009 | CNY | 13.5 | 13.5 | 13.19 | 13.265 | 13.265 | -0.395 (-2.89%) | 3,944,770 |
| 8 Dec 2009 | CNY | 13.335 | 13.78 | 13.15 | 13.66 | 13.66 | +0.335 (+2.51%) | 6,333,080 |
| 7 Dec 2009 | CNY | 13.44 | 13.485 | 13.175 | 13.325 | 13.325 | -0.035 (-0.26%) | 4,427,218 |
| 4 Dec 2009 | CNY | 13.5 | 13.71 | 12.94 | 13.36 | 13.36 | -0.305 (-2.23%) | 8,497,890 |
| 3 Dec 2009 | CNY | 13.925 | 14.2 | 13.475 | 13.665 | 13.665 | +0.105 (+0.77%) | 10,106,880 |
| 1 Dec 2009 | CNY | 13.47 | 13.645 | 13.155 | 13.56 | 13.56 | +0.1 (+0.74%) | 7,269,126 |
| 30 Nov 2009 | CNY | 12.96 | 13.495 | 12.96 | 13.46 | 13.46 | +0.555 (+4.30%) | 7,196,036 |
| 27 Nov 2009 | CNY | 13.655 | 13.655 | 12.8 | 12.905 | 12.905 | -0.9 (-6.52%) | 9,934,956 |
| 26 Nov 2009 | CNY | 14.44 | 14.945 | 13.5 | 13.805 | 13.805 | -0.82 (-5.61%) | 23,694,490 |
| 25 Nov 2009 | CNY | 13.195 | 14.675 | 13.05 | 14.625 | 14.625 | +1.245 (+9.30%) | 27,737,514 |
| 24 Nov 2009 | CNY | 13.25 | 13.75 | 12.925 | 13.38 | 13.38 | +0.19 (+1.44%) | 22,192,728 |
| 23 Nov 2009 | CNY | 13.09 | 13.2 | 12.9 | 13.19 | 13.19 | +0.15 (+1.15%) | 8,866,036 |
| 20 Nov 2009 | CNY | 13.26 | 13.3 | 12.96 | 13.04 | 13.04 | -0.215 (-1.62%) | 9,519,274 |
| 19 Nov 2009 | CNY | 12.95 | 13.34 | 12.925 | 13.255 | 13.255 | +0.32 (+2.47%) | 11,937,196 |
| 18 Nov 2009 | CNY | 12.9 | 13.195 | 12.78 | 12.935 | 12.935 | -0.025 (-0.19%) | 8,992,182 |
| 17 Nov 2009 | CNY | 13.4 | 13.44 | 12.925 | 12.96 | 12.96 | -0.135 (-1.03%) | 20,025,954 |
| 16 Nov 2009 | CNY | 12.055 | 13.095 | 11.905 | 13.095 | 13.095 | +1.19 (+10.00%) | 20,690,030 |
| 13 Nov 2009 | CNY | 11.9 | 11.975 | 11.685 | 11.905 | 11.905 | -0.045 (-0.38%) | 3,747,868 |
| 12 Nov 2009 | CNY | 11.94 | 12.12 | 11.93 | 11.95 | 11.95 | +0.115 (+0.97%) | 4,957,332 |
| 11 Nov 2009 | CNY | 11.85 | 11.99 | 11.74 | 11.835 | 11.835 | -0.07 (-0.59%) | 3,313,366 |
| 10 Nov 2009 | CNY | 12.195 | 12.34 | 11.895 | 11.905 | 11.905 | -0.225 (-1.85%) | 5,849,794 |
| 9 Nov 2009 | CNY | 11.9 | 12.13 | 11.8 | 12.13 | 12.13 | +0.28 (+2.36%) | 6,723,566 |
| 6 Nov 2009 | CNY | 11.805 | 11.95 | 11.65 | 11.85 | 11.85 | +0.155 (+1.33%) | 6,796,366 |
| 5 Nov 2009 | CNY | 11.79 | 11.9 | 11.585 | 11.695 | 11.695 | +0.055 (+0.47%) | 4,725,986 |
| 4 Nov 2009 | CNY | 11.45 | 11.725 | 11.355 | 11.64 | 11.64 | +0.3 (+2.65%) | 5,140,934 |
| 3 Nov 2009 | CNY | 11.095 | 11.39 | 11.095 | 11.34 | 11.34 | +0.245 (+2.21%) | 3,697,700 |
