| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2009 | CNY | 14.68 | 14.99 | 14.48 | 14.78 | 14.78 | +0.25 (+1.72%) | 9,632,733 |
| 9 Dec 2009 | CNY | 14.7 | 15.07 | 14.38 | 14.53 | 14.53 | -0.36 (-2.42%) | 10,056,243 |
| 8 Dec 2009 | CNY | 15.15 | 15.22 | 14.68 | 14.89 | 14.89 | -0.44 (-2.87%) | 13,767,876 |
| 7 Dec 2009 | CNY | 15.52 | 15.63 | 15.12 | 15.33 | 15.33 | -0.11 (-0.71%) | 14,797,262 |
| 4 Dec 2009 | CNY | 15.3 | 15.81 | 14.6 | 15.44 | 15.44 | +0.29 (+1.91%) | 28,063,241 |
| 3 Dec 2009 | CNY | 15.15 | 15.61 | 14.76 | 15.15 | 15.15 | -0.15 (-0.98%) | 24,877,145 |
| 2 Dec 2009 | CNY | 14.95 | 15.96 | 14.95 | 15.3 | 15.3 | +0.37 (+2.48%) | 35,039,342 |
| 1 Dec 2009 | CNY | 14.15 | 14.95 | 14 | 14.93 | 14.93 | +0.78 (+5.51%) | 21,712,965 |
| 30 Nov 2009 | CNY | 13.75 | 14.16 | 13.47 | 14.15 | 14.15 | +0.99 (+7.52%) | 17,217,885 |
| 27 Nov 2009 | CNY | 13.52 | 13.79 | 13.1 | 13.16 | 13.16 | -0.99 (-7.00%) | 16,234,433 |
| 26 Nov 2009 | CNY | 14.39 | 14.98 | 14.03 | 14.15 | 14.15 | -0.14 (-0.98%) | 22,875,590 |
| 25 Nov 2009 | CNY | 13.88 | 14.47 | 13.82 | 14.29 | 14.29 | +0.71 (+5.23%) | 16,821,421 |
| 24 Nov 2009 | CNY | 14.81 | 14.96 | 13.43 | 13.58 | 13.58 | -1.34 (-8.98%) | 21,677,968 |
| 23 Nov 2009 | CNY | 14.73 | 14.95 | 14.58 | 14.92 | 14.92 | +0.2 (+1.36%) | 12,710,077 |
| 20 Nov 2009 | CNY | 14.69 | 14.94 | 14.51 | 14.72 | 14.72 | -0.11 (-0.74%) | 10,520,721 |
| 19 Nov 2009 | CNY | 14.98 | 14.99 | 14.6 | 14.83 | 14.83 | -0.06 (-0.40%) | 17,618,955 |
| 18 Nov 2009 | CNY | 14.88 | 15.58 | 14.52 | 14.89 | 14.89 | -0.19 (-1.26%) | 27,501,176 |
| 17 Nov 2009 | CNY | 14.78 | 15.49 | 14.65 | 15.08 | 15.08 | +0.29 (+1.96%) | 34,076,288 |
| 16 Nov 2009 | CNY | 14.07 | 15 | 13.9 | 14.79 | 14.79 | +1.09 (+7.96%) | 34,958,002 |
| 13 Nov 2009 | CNY | 13.32 | 13.74 | 13.32 | 13.7 | 13.7 | +0.25 (+1.86%) | 11,272,874 |
| 12 Nov 2009 | CNY | 13.55 | 13.66 | 13.41 | 13.45 | 13.45 | -0.08 (-0.59%) | 9,333,597 |
| 11 Nov 2009 | CNY | 13.4 | 13.59 | 13.2 | 13.53 | 13.53 | +0.06 (+0.45%) | 11,095,830 |
| 10 Nov 2009 | CNY | 13.49 | 13.78 | 13.36 | 13.47 | 13.47 | -0.03 (-0.22%) | 8,688,389 |
| 9 Nov 2009 | CNY | 13.8 | 13.8 | 13.22 | 13.5 | 13.5 | -0.35 (-2.53%) | 13,277,480 |
| 6 Nov 2009 | CNY | 14 | 14.16 | 13.62 | 13.85 | 13.85 | +0.08 (+0.58%) | 12,532,113 |
| 5 Nov 2009 | CNY | 13.75 | 14 | 13.7 | 13.77 | 13.77 | -0.11 (-0.79%) | 12,677,905 |
| 4 Nov 2009 | CNY | 13.4 | 14.58 | 13.36 | 13.88 | 13.88 | +0.31 (+2.28%) | 29,876,815 |
| 3 Nov 2009 | CNY | 13.24 | 14 | 13.08 | 13.57 | 13.57 | +0.38 (+2.88%) | 25,021,532 |
| 2 Nov 2009 | CNY | 12.8 | 13.2 | 12.7 | 13.19 | 13.19 | +0.02 (+0.15%) | 17,664,908 |
| 30 Oct 2009 | CNY | 13.58 | 13.58 | 13 | 13.17 | 13.17 | -0.42 (-3.09%) | 21,703,675 |
