| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2009 | CNY | 10.5 | 11.12 | 10.41 | 11.095 | 11.095 | +0.175 (+1.60%) | 3,720,294 |
| 30 Oct 2009 | CNY | 11.2 | 11.275 | 10.9 | 10.92 | 10.92 | +0.04 (+0.37%) | 4,346,520 |
| 29 Oct 2009 | CNY | 11 | 11.22 | 10.87 | 10.88 | 10.88 | -0.57 (-4.98%) | 4,524,536 |
| 28 Oct 2009 | CNY | 11.31 | 11.64 | 11.2 | 11.45 | 11.45 | +0.14 (+1.24%) | 3,956,276 |
| 27 Oct 2009 | CNY | 12.05 | 12.05 | 11.275 | 11.31 | 11.31 | -0.83 (-6.84%) | 5,913,460 |
| 26 Oct 2009 | CNY | 12.09 | 12.25 | 11.775 | 12.14 | 12.14 | +0.05 (+0.41%) | 7,140,580 |
| 23 Oct 2009 | CNY | 11.94 | 12.27 | 11.915 | 12.09 | 12.09 | +0.15 (+1.26%) | 6,424,754 |
| 22 Oct 2009 | CNY | 11.87 | 12.35 | 11.87 | 11.94 | 11.94 | +0.07 (+0.59%) | 6,398,648 |
| 21 Oct 2009 | CNY | 12.045 | 12.045 | 11.7 | 11.87 | 11.87 | -0.21 (-1.74%) | 5,478,634 |
| 20 Oct 2009 | CNY | 11.6 | 12.245 | 11.43 | 12.08 | 12.08 | +0.88 (+7.86%) | 9,639,270 |
| 19 Oct 2009 | CNY | 10.71 | 11.24 | 10.71 | 11.2 | 11.2 | +0.365 (+3.37%) | 5,131,926 |
| 16 Oct 2009 | CNY | 11 | 11.14 | 10.65 | 10.835 | 10.835 | -0.12 (-1.10%) | 2,995,168 |
| 15 Oct 2009 | CNY | 11.01 | 11.25 | 10.935 | 10.955 | 10.955 | -0.015 (-0.14%) | 3,575,906 |
| 14 Oct 2009 | CNY | 10.855 | 11.24 | 10.85 | 10.97 | 10.97 | +0.12 (+1.11%) | 5,185,378 |
| 13 Oct 2009 | CNY | 10.8 | 10.885 | 10.54 | 10.85 | 10.85 | +0.14 (+1.31%) | 3,421,614 |
| 12 Oct 2009 | CNY | 11.045 | 11.045 | 10.605 | 10.71 | 10.71 | -0.305 (-2.77%) | 4,255,038 |
| 9 Oct 2009 | CNY | 10.3 | 11.015 | 10.3 | 11.015 | 11.015 | +1 (+9.99%) | 9,360,806 |
| 30 Sep 2009 | CNY | 9.955 | 10.295 | 9.95 | 10.015 | 10.015 | +0.17 (+1.73%) | 3,354,704 |
| 29 Sep 2009 | CNY | 10.5 | 10.58 | 9.55 | 9.845 | 9.845 | -0.73 (-6.90%) | 4,148,176 |
| 28 Sep 2009 | CNY | 11.2 | 11.75 | 10.515 | 10.575 | 10.575 | -0.625 (-5.58%) | 2,202,244 |
| 25 Sep 2009 | CNY | 11.25 | 11.55 | 11.1 | 11.2 | 11.2 | -0.295 (-2.57%) | 2,277,044 |
| 24 Sep 2009 | CNY | 11.245 | 11.725 | 10.9 | 11.495 | 11.495 | +0.095 (+0.83%) | 3,953,962 |
| 23 Sep 2009 | CNY | 11.96 | 12.15 | 11.25 | 11.4 | 11.4 | -0.56 (-4.68%) | 3,706,138 |
| 22 Sep 2009 | CNY | 12.425 | 12.425 | 11.95 | 11.96 | 11.96 | -0.585 (-4.66%) | 4,199,912 |
| 21 Sep 2009 | CNY | 12.715 | 12.715 | 11.65 | 12.545 | 12.545 | -0.16 (-1.26%) | 5,642,330 |
| 18 Sep 2009 | CNY | 13.19 | 13.2 | 12.6 | 12.705 | 12.705 | -0.305 (-2.34%) | 8,006,186 |
| 17 Sep 2009 | CNY | 13.025 | 13.245 | 12.85 | 13.01 | 13.01 | +0.015 (+0.12%) | 9,263,718 |
| 15 Sep 2009 | CNY | 13 | 13.325 | 12.5 | 12.995 | 12.995 | +0.195 (+1.52%) | 10,890,602 |
| 14 Sep 2009 | CNY | 12.45 | 13.08 | 12.425 | 12.8 | 12.8 | +0.2 (+1.59%) | 5,468,670 |
| 11 Sep 2009 | CNY | 12.55 | 12.85 | 12.41 | 12.6 | 12.6 | -0.075 (-0.59%) | 5,142,282 |
