| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | CNY | 16 | 16.3667 | 15.6867 | 15.9067 | 15.9067 | -0.307 (-1.89%) | 3,430,891 |
| 10 Dec 2009 | CNY | 16.48 | 16.6667 | 16.0667 | 16.2133 | 16.2133 | -0.253 (-1.54%) | 2,826,715 |
| 9 Dec 2009 | CNY | 16.4533 | 16.8 | 16.0667 | 16.4667 | 16.4667 | -0.107 (-0.64%) | 3,491,568 |
| 8 Dec 2009 | CNY | 16.3 | 16.78 | 16.2667 | 16.5733 | 16.5733 | +0.307 (+1.88%) | 4,105,321 |
| 7 Dec 2009 | CNY | 15.6667 | 16.3933 | 15.6667 | 16.2667 | 16.2667 | +0.6 (+3.83%) | 3,526,455 |
| 4 Dec 2009 | CNY | 16.3667 | 16.8667 | 15 | 15.6667 | 15.6667 | -0.867 (-5.24%) | 6,686,244 |
| 3 Dec 2009 | CNY | 16.2267 | 17.1333 | 15.9333 | 16.5333 | 16.5333 | +0.3 (+1.85%) | 7,430,886 |
| 2 Dec 2009 | CNY | 15.94 | 16.3267 | 15.7867 | 16.2333 | 16.2333 | +0.407 (+2.57%) | 6,289,990 |
| 1 Dec 2009 | CNY | 15.6 | 16.2 | 15.3333 | 15.8267 | 15.8267 | +0.1 (+0.64%) | 8,295,427 |
| 30 Nov 2009 | CNY | 14.8267 | 15.9867 | 14.7267 | 15.7267 | 15.7267 | +0.993 (+6.74%) | 7,541,118 |
| 27 Nov 2009 | CNY | 14.0667 | 14.8467 | 13.8867 | 14.7333 | 14.7333 | +0.373 (+2.60%) | 7,864,857 |
| 26 Nov 2009 | CNY | 14.4467 | 15.1 | 14.2667 | 14.36 | 14.36 | -0.073 (-0.51%) | 8,865,729 |
| 25 Nov 2009 | CNY | 14 | 14.8 | 13.7333 | 14.4333 | 14.4333 | +0.36 (+2.56%) | 8,234,443 |
| 24 Nov 2009 | CNY | 15.0667 | 15.4667 | 14 | 14.0733 | 14.0733 | -0.993 (-6.59%) | 10,737,648 |
| 23 Nov 2009 | CNY | 14.6 | 15.2333 | 14.3867 | 15.0667 | 15.0667 | +0.567 (+3.91%) | 6,230,644 |
| 20 Nov 2009 | CNY | 14.12 | 14.5467 | 13.9067 | 14.5 | 14.5 | +0.28 (+1.97%) | 7,892,596 |
| 19 Nov 2009 | CNY | 13.6733 | 14.2667 | 13.5867 | 14.22 | 14.22 | +0.547 (+4.00%) | 9,111,831 |
| 18 Nov 2009 | CNY | 13.7333 | 13.7667 | 13.4333 | 13.6733 | 13.6733 | -0.013 (-0.10%) | 6,309,699 |
| 17 Nov 2009 | CNY | 13.4533 | 13.6867 | 13.2467 | 13.6867 | 13.6867 | +0.267 (+1.99%) | 6,950,206 |
| 16 Nov 2009 | CNY | 13.1733 | 13.62 | 13.1733 | 13.42 | 13.42 | +0.3 (+2.29%) | 5,743,116 |
| 13 Nov 2009 | CNY | 12.88 | 13.1267 | 12.8267 | 13.12 | 13.12 | +0.2 (+1.55%) | 2,778,636 |
| 12 Nov 2009 | CNY | 13.0667 | 13.2133 | 12.8667 | 12.92 | 12.92 | -0.14 (-1.07%) | 3,381,306 |
| 11 Nov 2009 | CNY | 13.34 | 13.3467 | 13 | 13.06 | 13.06 | -0.44 (-3.26%) | 4,146,642 |
| 9 Nov 2009 | CNY | 13.3067 | 13.5067 | 13.1467 | 13.5 | 13.5 | +0.233 (+1.76%) | 4,710,984 |
| 6 Nov 2009 | CNY | 13.0867 | 13.42 | 13.0667 | 13.2667 | 13.2667 | +0.207 (+1.58%) | 5,408,602 |
| 5 Nov 2009 | CNY | 13.0267 | 13.12 | 12.8867 | 13.06 | 13.06 | +0.033 (+0.26%) | 2,912,998 |
| 4 Nov 2009 | CNY | 13.0133 | 13.3 | 12.9333 | 13.0267 | 13.0267 | +0.013 (+0.10%) | 4,318,849 |
| 3 Nov 2009 | CNY | 12.8 | 13.1333 | 12.7467 | 13.0133 | 13.0133 | +0.153 (+1.19%) | 4,078,645 |
| 2 Nov 2009 | CNY | 12.3333 | 12.92 | 12.1333 | 12.86 | 12.86 | +0.067 (+0.52%) | 5,200,705 |
| 30 Oct 2009 | CNY | 13.1667 | 13.46 | 12.7267 | 12.7933 | 12.7933 | -0.1 (-0.78%) | 6,924,627 |
