| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | CNY | 12.0714 | 12.7405 | 11.7783 | 12.4818 | 12.4818 | +0.555 (+4.66%) | 6,495,519 |
| 1 Dec 2009 | CNY | 11.7679 | 12.03 | 11.7438 | 11.9266 | 11.9266 | +0.269 (+2.31%) | 2,865,734 |
| 30 Nov 2009 | CNY | 11.3161 | 11.6713 | 11.3161 | 11.6575 | 11.6575 | +0.414 (+3.68%) | 1,803,564 |
| 27 Nov 2009 | CNY | 11.3161 | 11.5541 | 11.223 | 11.2437 | 11.2437 | -0.172 (-1.51%) | 2,192,337 |
| 26 Nov 2009 | CNY | 12.0473 | 12.2025 | 11.2437 | 11.4161 | 11.4161 | -0.686 (-5.67%) | 3,658,604 |
| 25 Nov 2009 | CNY | 11.3989 | 12.1852 | 11.3954 | 12.1025 | 12.1025 | +0.493 (+4.25%) | 3,968,032 |
| 24 Nov 2009 | CNY | 12.5888 | 12.7129 | 11.3816 | 11.6093 | 11.6093 | -0.945 (-7.53%) | 4,803,010 |
| 23 Nov 2009 | CNY | 12.8302 | 12.8302 | 12.4163 | 12.5543 | 12.5543 | -0.038 (-0.30%) | 3,192,704 |
| 20 Nov 2009 | CNY | 12.4646 | 12.7888 | 12.3301 | 12.5922 | 12.5922 | +0.072 (+0.58%) | 3,422,018 |
| 19 Nov 2009 | CNY | 12.4508 | 12.6508 | 12.2646 | 12.5198 | 12.5198 | -0.124 (-0.98%) | 3,265,038 |
| 18 Nov 2009 | CNY | 11.999 | 13.0958 | 11.999 | 12.644 | 12.644 | +0.662 (+5.53%) | 7,425,313 |
| 17 Nov 2009 | CNY | 11.9335 | 12.099 | 11.8714 | 11.9817 | 11.9817 | +0.079 (+0.67%) | 3,170,442 |
| 16 Nov 2009 | CNY | 11.6058 | 11.968 | 11.592 | 11.9024 | 11.9024 | +0.324 (+2.80%) | 4,772,639 |
| 13 Nov 2009 | CNY | 11.5644 | 11.761 | 11.4023 | 11.5782 | 11.5782 | -0.114 (-0.97%) | 2,521,652 |
| 12 Nov 2009 | CNY | 11.492 | 11.8231 | 11.4851 | 11.692 | 11.692 | +0.234 (+2.05%) | 3,722,017 |
| 11 Nov 2009 | CNY | 11.6541 | 11.6541 | 11.4506 | 11.4575 | 11.4575 | -0.117 (-1.01%) | 1,679,570 |
| 10 Nov 2009 | CNY | 11.5023 | 11.7093 | 11.5023 | 11.5748 | 11.5748 | +0.072 (+0.63%) | 2,027,358 |
| 9 Nov 2009 | CNY | 11.5403 | 11.6265 | 11.3851 | 11.5023 | 11.5023 | -0.124 (-1.07%) | 2,659,896 |
| 6 Nov 2009 | CNY | 11.899 | 11.9507 | 11.6196 | 11.6265 | 11.6265 | -0.217 (-1.83%) | 3,674,937 |
| 5 Nov 2009 | CNY | 11.8645 | 11.9266 | 11.661 | 11.8438 | 11.8438 | -0.003 (-0.03%) | 2,570,878 |
| 4 Nov 2009 | CNY | 11.7438 | 11.9162 | 11.5748 | 11.8472 | 11.8472 | +0.11 (+0.94%) | 3,448,133 |
| 3 Nov 2009 | CNY | 11.4851 | 11.7438 | 11.3816 | 11.7369 | 11.7369 | +0.193 (+1.67%) | 3,775,793 |
| 2 Nov 2009 | CNY | 11.0367 | 11.6162 | 10.6332 | 11.5437 | 11.5437 | +0.266 (+2.35%) | 4,345,002 |
| 30 Oct 2009 | CNY | 11.4368 | 11.6162 | 11.2747 | 11.2782 | 11.2782 | -0.138 (-1.21%) | 4,750,247 |
| 29 Oct 2009 | CNY | 11.3471 | 11.5644 | 11.2023 | 11.4161 | 11.4161 | -0.097 (-0.84%) | 3,145,817 |
| 28 Oct 2009 | CNY | 11.661 | 11.7162 | 11.2747 | 11.5127 | 11.5127 | -0.279 (-2.37%) | 5,159,421 |
| 27 Oct 2009 | CNY | 11.7024 | 11.9645 | 11.6265 | 11.7921 | 11.7921 | +0.048 (+0.41%) | 3,652,043 |
| 26 Oct 2009 | CNY | 12.2473 | 12.3404 | 11.7265 | 11.7438 | 11.7438 | -0.555 (-4.51%) | 5,194,840 |
| 23 Oct 2009 | CNY | 12.0335 | 12.5784 | 11.9162 | 12.2991 | 12.2991 | +0.266 (+2.21%) | 4,415,324 |
| 22 Oct 2009 | CNY | 11.9576 | 12.2922 | 11.7438 | 12.0335 | 12.0335 | +0.031 (+0.26%) | 3,364,830 |
