| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | CNY | 15.7967 | 16.0714 | 15.6868 | 15.9066 | 15.9066 | +0.324 (+2.08%) | 35,379,242 |
| 20 Nov 2009 | CNY | 15.6154 | 15.7582 | 15.3846 | 15.5824 | 15.5824 | -0.198 (-1.25%) | 27,040,453 |
| 19 Nov 2009 | CNY | 15.5824 | 16.0824 | 15.4451 | 15.7802 | 15.7802 | +0.209 (+1.34%) | 32,522,854 |
| 18 Nov 2009 | CNY | 15.7143 | 15.8242 | 15.3791 | 15.5714 | 15.5714 | -0.104 (-0.67%) | 24,157,466 |
| 17 Nov 2009 | CNY | 16.0495 | 16.1539 | 15.5989 | 15.6758 | 15.6758 | -0.143 (-0.90%) | 27,704,025 |
| 16 Nov 2009 | CNY | 15.6484 | 16.1539 | 15.4506 | 15.8187 | 15.8187 | +0.451 (+2.93%) | 40,304,870 |
| 13 Nov 2009 | CNY | 15.1923 | 15.3681 | 15 | 15.3681 | 15.3681 | -0.225 (-1.44%) | 34,944,556 |
| 12 Nov 2009 | CNY | 16.033 | 16.1539 | 15.5055 | 15.5934 | 15.5934 | -0.115 (-0.73%) | 28,984,335 |
| 11 Nov 2009 | CNY | 15.6703 | 15.9176 | 15.4945 | 15.7088 | 15.7088 | +0.154 (+0.99%) | 33,948,969 |
| 10 Nov 2009 | CNY | 16.1484 | 16.1484 | 15.5495 | 15.5549 | 15.5549 | -0.555 (-3.45%) | 50,582,277 |
| 9 Nov 2009 | CNY | 15.4835 | 16.489 | 15.2747 | 16.1099 | 16.1099 | +0.813 (+5.32%) | 67,549,063 |
| 6 Nov 2009 | CNY | 15.0824 | 15.4835 | 14.956 | 15.2967 | 15.2967 | +0.291 (+1.94%) | 40,711,747 |
| 5 Nov 2009 | CNY | 15.3187 | 15.3187 | 14.7802 | 15.0055 | 15.0055 | -0.104 (-0.69%) | 36,295,792 |
| 4 Nov 2009 | CNY | 15.6319 | 15.8132 | 14.9506 | 15.1099 | 15.1099 | +0.159 (+1.07%) | 52,074,194 |
| 3 Nov 2009 | CNY | 14.8462 | 15.3736 | 14.8352 | 14.9506 | 14.9506 | +0.577 (+4.01%) | 50,343,658 |
| 2 Nov 2009 | CNY | 13.7363 | 14.3736 | 13.456 | 14.3736 | 14.3736 | +0.407 (+2.91%) | 31,166,025 |
| 30 Oct 2009 | CNY | 14.1758 | 14.2802 | 13.9066 | 13.967 | 13.967 | +0.242 (+1.76%) | 28,598,209 |
| 29 Oct 2009 | CNY | 13.956 | 14.1099 | 13.6264 | 13.7253 | 13.7253 | -0.615 (-4.29%) | 28,840,893 |
| 28 Oct 2009 | CNY | 14.0275 | 14.3407 | 14.011 | 14.3407 | 14.3407 | +0.319 (+2.27%) | 27,973,722 |
| 27 Oct 2009 | CNY | 14.2033 | 14.4506 | 14.011 | 14.022 | 14.022 | -0.687 (-4.67%) | 39,616,163 |
| 26 Oct 2009 | CNY | 14.8022 | 14.9451 | 14.5385 | 14.7088 | 14.7088 | -0.324 (-2.16%) | 30,427,174 |
| 23 Oct 2009 | CNY | 14.6264 | 15.2418 | 14.6209 | 15.033 | 15.033 | +0.412 (+2.82%) | 45,424,526 |
| 22 Oct 2009 | CNY | 14.8352 | 15.1099 | 14.5879 | 14.6209 | 14.6209 | -0.126 (-0.86%) | 33,196,506 |
| 21 Oct 2009 | CNY | 15 | 15.0165 | 14.7088 | 14.7473 | 14.7473 | -0.522 (-3.42%) | 49,189,378 |
| 20 Oct 2009 | CNY | 15.467 | 15.6044 | 15.033 | 15.2692 | 15.2692 | -0.033 (-0.22%) | 59,227,623 |
| 19 Oct 2009 | CNY | 14.5275 | 15.489 | 14.2912 | 15.3022 | 15.3022 | +0.566 (+3.84%) | 67,263,541 |
| 16 Oct 2009 | CNY | 14.3407 | 15.0275 | 14.2967 | 14.7363 | 14.7363 | +0.137 (+0.94%) | 51,990,251 |
| 15 Oct 2009 | CNY | 14.5879 | 15.0989 | 14.3077 | 14.5989 | 14.5989 | +0.088 (+0.61%) | 54,526,863 |
| 14 Oct 2009 | CNY | 14.8352 | 15.1374 | 14.4506 | 14.511 | 14.511 | -0.198 (-1.34%) | 69,054,935 |
| 13 Oct 2009 | CNY | 13.8352 | 14.7528 | 13.6264 | 14.7088 | 14.7088 | +0.973 (+7.08%) | 66,851,253 |
