| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | CNY | 11.5 | 11.745 | 11.465 | 11.52 | 11.52 | +0.055 (+0.48%) | 9,900,002 |
| 10 Dec 2009 | CNY | 11.4 | 11.535 | 11.325 | 11.465 | 11.465 | +0.14 (+1.24%) | 6,634,458 |
| 9 Dec 2009 | CNY | 11.35 | 11.545 | 11.24 | 11.325 | 11.325 | -0.075 (-0.66%) | 7,876,504 |
| 8 Dec 2009 | CNY | 11.4 | 11.5 | 11.14 | 11.4 | 11.4 | +0.04 (+0.35%) | 8,096,382 |
| 7 Dec 2009 | CNY | 11.245 | 11.4 | 11.105 | 11.36 | 11.36 | +0.115 (+1.02%) | 7,999,090 |
| 4 Dec 2009 | CNY | 11.55 | 11.89 | 11.01 | 11.245 | 11.245 | -0.32 (-2.77%) | 15,823,360 |
| 3 Dec 2009 | CNY | 11.6 | 11.72 | 11.425 | 11.565 | 11.565 | -0.145 (-1.24%) | 13,864,216 |
| 2 Dec 2009 | CNY | 11.28 | 12.175 | 11.175 | 11.71 | 11.71 | +0.44 (+3.90%) | 24,985,296 |
| 1 Dec 2009 | CNY | 10.975 | 11.34 | 10.79 | 11.27 | 11.27 | +0.29 (+2.64%) | 17,025,272 |
| 30 Nov 2009 | CNY | 10.66 | 11.09 | 10.66 | 10.98 | 10.98 | +0.39 (+3.68%) | 14,585,502 |
| 27 Nov 2009 | CNY | 10.87 | 10.915 | 10.525 | 10.59 | 10.59 | -0.41 (-3.73%) | 17,962,360 |
| 26 Nov 2009 | CNY | 11.805 | 11.825 | 10.925 | 11 | 11 | -0.8 (-6.78%) | 28,653,510 |
| 25 Nov 2009 | CNY | 11.705 | 11.96 | 11.255 | 11.8 | 11.8 | 0.0 (0.0%) | 31,989,310 |
| 24 Nov 2009 | CNY | 12.2 | 12.6 | 11.56 | 11.8 | 11.8 | -0.4 (-3.28%) | 48,088,308 |
| 23 Nov 2009 | CNY | 11.85 | 12.83 | 11.55 | 12.2 | 12.2 | +0.4 (+3.39%) | 52,559,968 |
| 20 Nov 2009 | CNY | 11.75 | 12.2 | 11.64 | 11.8 | 11.8 | -0.21 (-1.75%) | 60,516,846 |
| 19 Nov 2009 | CNY | 11.59 | 12.01 | 11.255 | 12.01 | 12.01 | +1.09 (+9.98%) | 77,721,484 |
| 18 Nov 2009 | CNY | 10.05 | 10.92 | 10.05 | 10.92 | 10.92 | +0.995 (+10.03%) | 32,951,224 |
| 17 Nov 2009 | CNY | 10.195 | 10.195 | 9.91 | 9.925 | 9.925 | -0.05 (-0.50%) | 15,710,708 |
| 16 Nov 2009 | CNY | 9.84 | 9.975 | 9.74 | 9.975 | 9.975 | +0.315 (+3.26%) | 16,884,044 |
| 13 Nov 2009 | CNY | 9.525 | 9.66 | 9.45 | 9.66 | 9.66 | +0.095 (+0.99%) | 8,269,364 |
| 12 Nov 2009 | CNY | 9.645 | 9.735 | 9.55 | 9.565 | 9.565 | -0.08 (-0.83%) | 8,071,828 |
| 11 Nov 2009 | CNY | 9.725 | 9.75 | 9.58 | 9.645 | 9.645 | -0.225 (-2.28%) | 10,325,950 |
| 10 Nov 2009 | CNY | 9.61 | 9.98 | 9.535 | 9.87 | 9.87 | +0.375 (+3.95%) | 17,778,324 |
| 9 Nov 2009 | CNY | 9.525 | 9.635 | 9.415 | 9.495 | 9.495 | -0.045 (-0.47%) | 8,038,634 |
| 6 Nov 2009 | CNY | 9.655 | 9.675 | 9.51 | 9.54 | 9.54 | -0.075 (-0.78%) | 12,145,638 |
| 5 Nov 2009 | CNY | 9.55 | 9.68 | 9.475 | 9.615 | 9.615 | +0.105 (+1.10%) | 9,549,460 |
| 4 Nov 2009 | CNY | 9.76 | 9.795 | 9.465 | 9.51 | 9.51 | -0.115 (-1.19%) | 11,972,870 |
| 3 Nov 2009 | CNY | 9.45 | 9.685 | 9.45 | 9.625 | 9.625 | +0.145 (+1.53%) | 14,973,166 |
| 2 Nov 2009 | CNY | 9.14 | 9.495 | 8.95 | 9.48 | 9.48 | +0.3 (+3.27%) | 15,026,882 |
