| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2009 | CNY | 13.5363 | 14.0935 | 13.5114 | 14.0686 | 14.0686 | +0.468 (+3.44%) | 9,703,207 |
| 30 Nov 2009 | CNY | 13.2726 | 13.6607 | 13.1831 | 13.601 | 13.601 | +0.413 (+3.13%) | 7,718,517 |
| 27 Nov 2009 | CNY | 13.2229 | 13.407 | 12.9941 | 13.1881 | 13.1881 | -0.05 (-0.38%) | 6,273,807 |
| 26 Nov 2009 | CNY | 13.8298 | 13.9044 | 13.1582 | 13.2378 | 13.2378 | -0.572 (-4.14%) | 10,428,016 |
| 25 Nov 2009 | CNY | 13.5711 | 13.8746 | 13.3075 | 13.8099 | 13.8099 | +0.184 (+1.35%) | 10,361,496 |
| 24 Nov 2009 | CNY | 14.4616 | 14.7601 | 13.596 | 13.6258 | 13.6258 | -0.826 (-5.71%) | 17,237,101 |
| 23 Nov 2009 | CNY | 13.9741 | 14.5561 | 13.79 | 14.4517 | 14.4517 | +0.542 (+3.90%) | 14,067,410 |
| 20 Nov 2009 | CNY | 13.8298 | 13.9094 | 13.5711 | 13.9094 | 13.9094 | +0.1 (+0.72%) | 8,181,067 |
| 19 Nov 2009 | CNY | 13.8298 | 13.9791 | 13.586 | 13.8099 | 13.8099 | +0.085 (+0.62%) | 8,406,853 |
| 18 Nov 2009 | CNY | 13.4468 | 13.8298 | 13.4468 | 13.7253 | 13.7253 | +0.393 (+2.95%) | 10,308,918 |
| 17 Nov 2009 | CNY | 13.4716 | 13.5313 | 13.2179 | 13.3323 | 13.3323 | -0.124 (-0.92%) | 9,405,438 |
| 16 Nov 2009 | CNY | 13.6806 | 14.0238 | 13.4318 | 13.4567 | 13.4567 | +0.03 (+0.22%) | 16,555,573 |
| 13 Nov 2009 | CNY | 13.0239 | 13.5761 | 12.9344 | 13.4269 | 13.4269 | +0.383 (+2.94%) | 14,841,616 |
| 12 Nov 2009 | CNY | 12.4916 | 13.4318 | 12.4767 | 13.0438 | 13.0438 | +0.552 (+4.42%) | 13,786,140 |
| 11 Nov 2009 | CNY | 12.5662 | 12.5662 | 12.3772 | 12.4916 | 12.4916 | -0.085 (-0.67%) | 3,269,613 |
| 10 Nov 2009 | CNY | 12.7354 | 12.7354 | 12.5463 | 12.5762 | 12.5762 | -0.02 (-0.16%) | 5,526,703 |
| 9 Nov 2009 | CNY | 12.6806 | 12.6956 | 12.4369 | 12.5961 | 12.5961 | -0.065 (-0.51%) | 4,400,849 |
| 6 Nov 2009 | CNY | 12.8349 | 12.8647 | 12.6359 | 12.6607 | 12.6607 | +0.005 (+0.04%) | 5,695,087 |
| 5 Nov 2009 | CNY | 12.5612 | 12.6558 | 12.4369 | 12.6558 | 12.6558 | +0.154 (+1.23%) | 3,612,739 |
| 4 Nov 2009 | CNY | 12.4369 | 12.6458 | 12.4369 | 12.5016 | 12.5016 | +0.095 (+0.76%) | 3,458,354 |
| 3 Nov 2009 | CNY | 12.2279 | 12.4369 | 12.2279 | 12.407 | 12.407 | +0.199 (+1.63%) | 3,194,393 |
| 2 Nov 2009 | CNY | 11.815 | 12.2379 | 11.7155 | 12.208 | 12.208 | +0.159 (+1.32%) | 3,103,126 |
| 30 Oct 2009 | CNY | 12.1483 | 12.213 | 11.9344 | 12.0489 | 12.0489 | +0.035 (+0.29%) | 4,254,703 |
| 29 Oct 2009 | CNY | 12.0389 | 12.1633 | 11.9295 | 12.014 | 12.014 | -0.199 (-1.63%) | 2,769,171 |
| 28 Oct 2009 | CNY | 11.9892 | 12.3473 | 11.9892 | 12.213 | 12.213 | +0.02 (+0.16%) | 2,632,982 |
| 27 Oct 2009 | CNY | 12.7354 | 12.7354 | 12.1881 | 12.1931 | 12.1931 | -0.597 (-4.67%) | 5,763,860 |
| 26 Oct 2009 | CNY | 12.9841 | 13.009 | 12.7453 | 12.7901 | 12.7901 | -0.204 (-1.57%) | 3,107,540 |
| 23 Oct 2009 | CNY | 12.7652 | 13.0339 | 12.7155 | 12.9941 | 12.9941 | +0.224 (+1.75%) | 5,647,298 |
| 22 Oct 2009 | CNY | 12.6856 | 12.8398 | 12.6856 | 12.7702 | 12.7702 | +0.02 (+0.16%) | 2,573,361 |
| 21 Oct 2009 | CNY | 13.0587 | 13.0587 | 12.7304 | 12.7503 | 12.7503 | -0.284 (-2.18%) | 3,352,216 |
