| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2009 | CNY | 11.8 | 12 | 11.55 | 11.98 | 11.98 | +0.23 (+1.96%) | 5,970,951 |
| 30 Nov 2009 | CNY | 11.21 | 11.79 | 11.21 | 11.75 | 11.75 | +0.57 (+5.10%) | 5,429,439 |
| 27 Nov 2009 | CNY | 11.2 | 11.53 | 11.03 | 11.18 | 11.18 | -0.11 (-0.97%) | 6,357,176 |
| 26 Nov 2009 | CNY | 12.18 | 12.19 | 11.28 | 11.29 | 11.29 | -0.77 (-6.38%) | 10,481,548 |
| 25 Nov 2009 | CNY | 11.83 | 12.1 | 11.65 | 12.06 | 12.06 | +0.18 (+1.52%) | 9,284,496 |
| 24 Nov 2009 | CNY | 12.89 | 13.2 | 11.79 | 11.88 | 11.88 | -0.92 (-7.19%) | 16,672,516 |
| 23 Nov 2009 | CNY | 12.64 | 12.83 | 12.5 | 12.8 | 12.8 | +0.08 (+0.63%) | 9,472,972 |
| 20 Nov 2009 | CNY | 12.75 | 13.01 | 12.64 | 12.72 | 12.72 | +0.08 (+0.63%) | 18,185,435 |
| 19 Nov 2009 | CNY | 12.45 | 12.68 | 12.2 | 12.64 | 12.64 | +0.4 (+3.27%) | 13,218,870 |
| 18 Nov 2009 | CNY | 12.3 | 12.45 | 12.15 | 12.24 | 12.24 | -0.11 (-0.89%) | 7,869,115 |
| 17 Nov 2009 | CNY | 12.3 | 12.5 | 12.07 | 12.35 | 12.35 | +0.15 (+1.23%) | 12,381,941 |
| 16 Nov 2009 | CNY | 12 | 12.22 | 11.95 | 12.2 | 12.2 | +0.25 (+2.09%) | 9,911,806 |
| 13 Nov 2009 | CNY | 11.83 | 12.03 | 11.6 | 11.95 | 11.95 | +0.04 (+0.34%) | 6,946,293 |
| 12 Nov 2009 | CNY | 12.06 | 12.25 | 11.86 | 11.91 | 11.91 | -0.23 (-1.89%) | 8,171,533 |
| 11 Nov 2009 | CNY | 12.1 | 12.26 | 11.95 | 12.14 | 12.14 | +0.07 (+0.58%) | 6,438,467 |
| 10 Nov 2009 | CNY | 12.4 | 12.4 | 12.05 | 12.07 | 12.07 | -0.23 (-1.87%) | 7,827,339 |
| 9 Nov 2009 | CNY | 12.1 | 12.37 | 12.01 | 12.3 | 12.3 | +0.18 (+1.49%) | 9,279,061 |
| 6 Nov 2009 | CNY | 12.22 | 12.31 | 12.02 | 12.12 | 12.12 | -0.1 (-0.82%) | 10,837,380 |
| 5 Nov 2009 | CNY | 12.41 | 12.45 | 12.12 | 12.22 | 12.22 | -0.33 (-2.63%) | 16,680,385 |
| 4 Nov 2009 | CNY | 11.75 | 12.77 | 11.62 | 12.55 | 12.55 | +0.93 (+8.00%) | 27,389,516 |
| 3 Nov 2009 | CNY | 11.26 | 11.9 | 11.26 | 11.62 | 11.62 | +0.26 (+2.29%) | 9,262,593 |
| 2 Nov 2009 | CNY | 11.1 | 11.45 | 10.82 | 11.36 | 11.36 | -0.03 (-0.26%) | 9,778,609 |
| 30 Oct 2009 | CNY | 11.83 | 11.89 | 11.32 | 11.39 | 11.39 | -0.24 (-2.06%) | 10,326,654 |
| 29 Oct 2009 | CNY | 11.7 | 12.17 | 11.54 | 11.63 | 11.63 | -0.36 (-3.00%) | 12,916,004 |
| 28 Oct 2009 | CNY | 11.79 | 12 | 11.6 | 11.99 | 11.99 | +0.48 (+4.17%) | 13,499,006 |
| 27 Oct 2009 | CNY | 11.6 | 12.19 | 11.5 | 11.51 | 11.51 | -0.24 (-2.04%) | 16,360,527 |
| 26 Oct 2009 | CNY | 11.39 | 11.78 | 11.34 | 11.75 | 11.75 | +0.37 (+3.25%) | 9,606,110 |
| 23 Oct 2009 | CNY | 11.35 | 11.58 | 11.25 | 11.38 | 11.38 | +0.07 (+0.62%) | 7,161,948 |
| 22 Oct 2009 | CNY | 11.27 | 11.52 | 11.12 | 11.31 | 11.31 | -0.01 (-0.09%) | 7,863,373 |
| 21 Oct 2009 | CNY | 11.61 | 11.67 | 11.31 | 11.32 | 11.32 | -0.38 (-3.25%) | 9,245,092 |
