| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2009 | CNY | 160 | 160 | 159.22 | 160 | 160 | +8.05 (+5.30%) | 42 |
| 4 Dec 2009 | CNY | 154 | 154 | 150.11 | 151.95 | 151.95 | -2.15 (-1.40%) | 586 |
| 3 Dec 2009 | CNY | 154 | 154.1 | 153.36 | 154.1 | 154.1 | -1.18 (-0.76%) | 153 |
| 2 Dec 2009 | CNY | 156.28 | 156.28 | 155.28 | 155.28 | 155.28 | -9.31 (-5.66%) | 31 |
| 30 Nov 2009 | CNY | 165.52 | 165.52 | 164.59 | 164.59 | 164.59 | -1.56 (-0.94%) | 30 |
| 26 Nov 2009 | CNY | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | +0.37 (+0.22%) | 67 |
| 25 Nov 2009 | CNY | 166.11 | 166.11 | 165.6 | 165.78 | 165.78 | -0.26 (-0.16%) | 50 |
| 24 Nov 2009 | CNY | 166.13 | 166.26 | 165.85 | 166.04 | 166.04 | +1.66 (+1.01%) | 49 |
| 20 Nov 2009 | CNY | 164.5 | 164.87 | 164.38 | 164.38 | 164.38 | -0.62 (-0.38%) | 6 |
| 19 Nov 2009 | CNY | 167.26 | 167.26 | 165 | 165 | 165 | -5.89 (-3.45%) | 150 |
| 17 Nov 2009 | CNY | 170.89 | 173.12 | 170.3 | 170.89 | 170.89 | -0.52 (-0.30%) | 110 |
| 16 Nov 2009 | CNY | 171.41 | 171.95 | 170.79 | 171.41 | 171.41 | -1.65 (-0.95%) | 12 |
| 13 Nov 2009 | CNY | 173.06 | 173.06 | 170.38 | 173.06 | 173.06 | +1.03 (+0.60%) | 200 |
| 12 Nov 2009 | CNY | 172.03 | 172.03 | 171.65 | 172.03 | 172.03 | -4.6 (-2.60%) | 20 |
| 5 Nov 2009 | CNY | 176.63 | 177.54 | 176.58 | 176.63 | 176.63 | +1.68 (+0.96%) | 67 |
| 4 Nov 2009 | CNY | 174.95 | 175.64 | 172.7 | 174.95 | 174.95 | +1.01 (+0.58%) | 180 |
| 3 Nov 2009 | CNY | 173.94 | 173.94 | 173.58 | 173.94 | 173.94 | +0.71 (+0.41%) | 30 |
| 2 Nov 2009 | CNY | 173.23 | 173.69 | 173.23 | 173.23 | 173.23 | -2.77 (-1.57%) | 20 |
| 29 Oct 2009 | CNY | 176 | 177 | 176 | 176 | 176 | 0.0 (0.0%) | 65 |
| 27 Oct 2009 | CNY | 176 | 176 | 173.95 | 176 | 176 | -3 (-1.68%) | 35 |
| 26 Oct 2009 | CNY | 178.27 | 179 | 178 | 179 | 179 | -0.01 (-0.01%) | 582 |
| 23 Oct 2009 | CNY | 179.01 | 179.2 | 178.41 | 179.01 | 179.01 | +0.15 (+0.08%) | 30 |
| 22 Oct 2009 | CNY | 178.86 | 178.86 | 178.41 | 178.86 | 178.86 | +0.45 (+0.25%) | 25 |
| 20 Oct 2009 | CNY | 178.41 | 178.47 | 178.41 | 178.41 | 178.41 | -1.59 (-0.88%) | 10 |
| 19 Oct 2009 | CNY | 180 | 180 | 176.57 | 180 | 180 | +2.56 (+1.44%) | 25 |
| 16 Oct 2009 | CNY | 177.44 | 177.98 | 175.75 | 177.44 | 177.44 | +3.44 (+1.98%) | 70 |
| 15 Oct 2009 | CNY | 174 | 175.45 | 174 | 174 | 174 | -2.76 (-1.56%) | 105 |
| 14 Oct 2009 | CNY | 176.76 | 176.76 | 173.03 | 176.76 | 176.76 | +1.51 (+0.86%) | 142 |
| 13 Oct 2009 | CNY | 174.84 | 175.25 | 172.25 | 175.25 | 175.25 | -1.94 (-1.09%) | 50 |
| 12 Oct 2009 | CNY | 177.19 | 181 | 177.19 | 177.19 | 177.19 | -4.83 (-2.65%) | 8 |
