| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2009 | CNY | 19.2 | 19.24 | 19.04 | 19.24 | 19.24 | +0.1 (+0.52%) | 105 |
| 29 Dec 2009 | CNY | 19.01 | 19.49 | 19.01 | 19.14 | 19.14 | +0.31 (+1.65%) | 1,232 |
| 28 Dec 2009 | CNY | 18.62 | 18.87 | 18.62 | 18.83 | 18.83 | +0.26 (+1.40%) | 290 |
| 23 Dec 2009 | CNY | 18.44 | 18.57 | 18.44 | 18.57 | 18.57 | +0.01 (+0.05%) | 110 |
| 21 Dec 2009 | CNY | 18.3 | 18.73 | 18.3 | 18.56 | 18.56 | +0.1 (+0.54%) | 700 |
| 18 Dec 2009 | CNY | 17.91 | 18.46 | 17.91 | 18.46 | 18.46 | +0.25 (+1.37%) | 1,187 |
| 17 Dec 2009 | CNY | 17.91 | 18.21 | 17.91 | 18.21 | 18.21 | +0.16 (+0.89%) | 135 |
| 16 Dec 2009 | CNY | 18.1 | 18.11 | 18.05 | 18.05 | 18.05 | -0.08 (-0.44%) | 935 |
| 15 Dec 2009 | CNY | 18.1 | 18.25 | 18.1 | 18.13 | 18.13 | -0.26 (-1.41%) | 265 |
| 10 Dec 2009 | CNY | 18.35 | 18.39 | 18.08 | 18.39 | 18.39 | -0.07 (-0.38%) | 430 |
| 9 Dec 2009 | CNY | 18.28 | 18.46 | 18.22 | 18.46 | 18.46 | -0.14 (-0.75%) | 100 |
| 8 Dec 2009 | CNY | 18.6 | 18.6 | 18.22 | 18.6 | 18.6 | +0.03 (+0.16%) | 250 |
| 7 Dec 2009 | CNY | 18.51 | 18.57 | 18.26 | 18.57 | 18.57 | 0.0 (0.0%) | 866 |
| 3 Dec 2009 | CNY | 18.23 | 18.57 | 18.23 | 18.57 | 18.57 | -0.03 (-0.16%) | 55 |
| 2 Dec 2009 | CNY | 18.5 | 18.6 | 18.22 | 18.6 | 18.6 | +0.33 (+1.81%) | 150 |
| 30 Nov 2009 | CNY | 18.27 | 18.27 | 18.19 | 18.27 | 18.27 | -0.1 (-0.54%) | 110 |
| 26 Nov 2009 | CNY | 18.26 | 18.37 | 18.19 | 18.37 | 18.37 | -0.2 (-1.08%) | 60 |
| 25 Nov 2009 | CNY | 18.49 | 18.57 | 18.13 | 18.57 | 18.57 | -0.2 (-1.07%) | 500 |
| 24 Nov 2009 | CNY | 18.66 | 18.77 | 18.47 | 18.77 | 18.77 | +0.1 (+0.54%) | 250 |
| 23 Nov 2009 | CNY | 19 | 19 | 18.67 | 18.67 | 18.67 | -0.58 (-3.01%) | 490 |
| 19 Nov 2009 | CNY | 19.3 | 19.3 | 19.25 | 19.25 | 19.25 | -0.15 (-0.77%) | 750 |
| 16 Nov 2009 | CNY | 19.4 | 19.43 | 19.4 | 19.4 | 19.4 | -0.03 (-0.15%) | 206 |
| 13 Nov 2009 | CNY | 19.43 | 19.43 | 19.23 | 19.43 | 19.43 | 0.0 (0.0%) | 100 |
| 12 Nov 2009 | CNY | 19.43 | 19.43 | 19.2 | 19.43 | 19.43 | -0.4 (-2.02%) | 500 |
| 9 Nov 2009 | CNY | 19.83 | 19.98 | 19.67 | 19.83 | 19.83 | +0.21 (+1.07%) | 400 |
| 6 Nov 2009 | CNY | 19.62 | 19.77 | 19.61 | 19.62 | 19.62 | -0.28 (-1.41%) | 350 |
| 23 Oct 2009 | CNY | 19.9 | 19.9 | 19.6 | 19.9 | 19.9 | +0.01 (+0.05%) | 200 |
| 21 Oct 2009 | CNY | 19.89 | 20.03 | 19.73 | 19.89 | 19.89 | -0.29 (-1.44%) | 1,256 |
| 20 Oct 2009 | CNY | 20.18 | 20.23 | 19.8 | 20.18 | 20.18 | -0.25 (-1.22%) | 1,000 |
| 19 Oct 2009 | CNY | 20.43 | 20.43 | 20.25 | 20.43 | 20.43 | +0.03 (+0.15%) | 240 |
