| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | CNY | 21.4 | 22.09 | 21.25 | 22 | 22 | +0.535 (+2.49%) | 22,484,250 |
| 24 Nov 2009 | CNY | 21.855 | 22.45 | 21.255 | 21.465 | 21.465 | -0.335 (-1.54%) | 32,229,784 |
| 23 Nov 2009 | CNY | 21.75 | 21.9 | 21.5 | 21.8 | 21.8 | +0.1 (+0.46%) | 18,734,464 |
| 20 Nov 2009 | CNY | 21.8 | 21.8 | 21.5 | 21.7 | 21.7 | -0.22 (-1.00%) | 12,208,644 |
| 19 Nov 2009 | CNY | 21.79 | 21.94 | 21.51 | 21.92 | 21.92 | +0.3 (+1.39%) | 18,291,966 |
| 18 Nov 2009 | CNY | 21.69 | 22.485 | 21.475 | 21.62 | 21.62 | +0.085 (+0.39%) | 23,007,042 |
| 17 Nov 2009 | CNY | 21.81 | 21.905 | 21.42 | 21.535 | 21.535 | -0.2 (-0.92%) | 15,208,910 |
| 16 Nov 2009 | CNY | 20.575 | 21.85 | 20.46 | 21.735 | 21.735 | +1.275 (+6.23%) | 28,400,646 |
| 13 Nov 2009 | CNY | 20.425 | 20.5 | 19.85 | 20.46 | 20.46 | -0.145 (-0.70%) | 21,923,240 |
| 11 Nov 2009 | CNY | 20.805 | 20.865 | 20.3 | 20.605 | 20.605 | -0.26 (-1.25%) | 14,993,688 |
| 10 Nov 2009 | CNY | 21.5 | 21.6 | 20.85 | 20.865 | 20.865 | -0.19 (-0.90%) | 12,870,462 |
| 9 Nov 2009 | CNY | 21.005 | 21.15 | 20.715 | 21.055 | 21.055 | -0.09 (-0.43%) | 12,271,788 |
| 6 Nov 2009 | CNY | 21.245 | 21.64 | 21.005 | 21.145 | 21.145 | +0.155 (+0.74%) | 25,841,828 |
| 5 Nov 2009 | CNY | 20.31 | 21 | 20.04 | 20.99 | 20.99 | +0.73 (+3.60%) | 23,490,966 |
| 4 Nov 2009 | CNY | 20.26 | 20.48 | 20.055 | 20.26 | 20.26 | +0.06 (+0.30%) | 11,625,206 |
| 3 Nov 2009 | CNY | 20.1 | 20.4 | 19.99 | 20.2 | 20.2 | +0.2 (+1%) | 15,082,024 |
| 2 Nov 2009 | CNY | 19 | 20.15 | 18.75 | 20 | 20 | +0.56 (+2.88%) | 18,338,750 |
| 30 Oct 2009 | CNY | 19.865 | 20 | 19.425 | 19.44 | 19.44 | +0.075 (+0.39%) | 13,358,368 |
| 29 Oct 2009 | CNY | 19.8 | 19.94 | 19.275 | 19.365 | 19.365 | -0.915 (-4.51%) | 16,080,604 |
| 28 Oct 2009 | CNY | 19.825 | 20.55 | 19.825 | 20.28 | 20.28 | +0.43 (+2.17%) | 22,445,064 |
| 27 Oct 2009 | CNY | 20.05 | 20.28 | 19.84 | 19.85 | 19.85 | -0.62 (-3.03%) | 17,113,902 |
| 26 Oct 2009 | CNY | 20.35 | 20.525 | 19.85 | 20.47 | 20.47 | +0.14 (+0.69%) | 22,135,836 |
| 23 Oct 2009 | CNY | 19.505 | 20.605 | 19.505 | 20.33 | 20.33 | +0.825 (+4.23%) | 31,362,210 |
| 22 Oct 2009 | CNY | 19.725 | 19.995 | 19.495 | 19.505 | 19.505 | -0.1 (-0.51%) | 12,375,812 |
| 21 Oct 2009 | CNY | 19.8 | 20 | 19.5 | 19.605 | 19.605 | -0.225 (-1.13%) | 20,108,560 |
| 20 Oct 2009 | CNY | 20.3 | 20.37 | 19.65 | 19.83 | 19.83 | -0.165 (-0.83%) | 26,659,998 |
| 19 Oct 2009 | CNY | 19.44 | 20.045 | 19.14 | 19.995 | 19.995 | +0.39 (+1.99%) | 32,176,874 |
| 16 Oct 2009 | CNY | 19.65 | 19.75 | 19.255 | 19.605 | 19.605 | +0.325 (+1.69%) | 17,647,202 |
| 15 Oct 2009 | CNY | 19.475 | 19.72 | 19.15 | 19.28 | 19.28 | +0.135 (+0.71%) | 14,273,124 |
| 14 Oct 2009 | CNY | 18.975 | 19.6 | 18.905 | 19.145 | 19.145 | +0.365 (+1.94%) | 21,154,776 |
