| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | CNY | 15.75 | 16.125 | 15 | 15.0625 | 15.0625 | -0.887 (-5.56%) | 19,709,814 |
| 23 Nov 2009 | CNY | 15.1188 | 16.2688 | 14.875 | 15.95 | 15.95 | +0.819 (+5.41%) | 28,793,182 |
| 20 Nov 2009 | CNY | 15.1688 | 15.3 | 14.975 | 15.1313 | 15.1313 | -0.037 (-0.25%) | 13,905,243 |
| 19 Nov 2009 | CNY | 15.3438 | 15.4938 | 15 | 15.1688 | 15.1688 | -0.15 (-0.98%) | 18,198,638 |
| 18 Nov 2009 | CNY | 15 | 15.5813 | 14.875 | 15.3188 | 15.3188 | +0.212 (+1.41%) | 24,745,196 |
| 17 Nov 2009 | CNY | 14.9375 | 15.3625 | 14.6125 | 15.1063 | 15.1063 | +0.113 (+0.75%) | 26,510,142 |
| 16 Nov 2009 | CNY | 14.8938 | 15.2188 | 14.675 | 14.9938 | 14.9938 | +0.044 (+0.29%) | 24,468,216 |
| 13 Nov 2009 | CNY | 14.9375 | 15.2125 | 14.5688 | 14.95 | 14.95 | -0.006 (-0.04%) | 16,871,315 |
| 12 Nov 2009 | CNY | 15.2813 | 15.5 | 14.7 | 14.9563 | 14.9563 | -0.338 (-2.21%) | 20,421,456 |
| 11 Nov 2009 | CNY | 15.625 | 16.1875 | 15.125 | 15.2938 | 15.2938 | -0.625 (-3.93%) | 32,787,024 |
| 10 Nov 2009 | CNY | 15.0625 | 16.3438 | 14.9375 | 15.9188 | 15.9188 | +1.019 (+6.84%) | 36,158,472 |
| 9 Nov 2009 | CNY | 14.3813 | 15 | 14.175 | 14.9 | 14.9 | +0.3 (+2.05%) | 31,630,740 |
| 6 Nov 2009 | CNY | 15 | 15.6125 | 14.5688 | 14.6 | 14.6 | -0.362 (-2.42%) | 54,652,811 |
| 5 Nov 2009 | CNY | 14.3625 | 14.9625 | 14.0313 | 14.9625 | 14.9625 | +1.363 (+10.02%) | 61,677,857 |
| 4 Nov 2009 | CNY | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | +1.238 (+10.01%) | 6,549,521 |
| 28 Oct 2009 | CNY | 12.9375 | 13.1875 | 12.3125 | 12.3625 | 12.3625 | -0.181 (-1.45%) | 33,245,483 |
| 27 Oct 2009 | CNY | 12.7875 | 12.875 | 12.375 | 12.5438 | 12.5438 | -0.269 (-2.10%) | 32,478,209 |
| 26 Oct 2009 | CNY | 12.2188 | 13.0125 | 12.1313 | 12.8125 | 12.8125 | +0.956 (+8.06%) | 56,936,105 |
| 23 Oct 2009 | CNY | 11.7313 | 11.925 | 11.6875 | 11.8563 | 11.8563 | +0.131 (+1.12%) | 17,440,329 |
| 22 Oct 2009 | CNY | 11.625 | 11.75 | 11.575 | 11.725 | 11.725 | +0.094 (+0.81%) | 17,588,422 |
| 21 Oct 2009 | CNY | 11.8 | 11.9563 | 11.5938 | 11.6313 | 11.6313 | -0.15 (-1.27%) | 21,120,886 |
| 20 Oct 2009 | CNY | 12.2438 | 12.2438 | 11.7375 | 11.7813 | 11.7813 | -0.3 (-2.48%) | 25,209,619 |
| 19 Oct 2009 | CNY | 12.1125 | 12.4313 | 11.9875 | 12.0813 | 12.0813 | +0.019 (+0.16%) | 9,663,504 |
| 16 Oct 2009 | CNY | 12.1563 | 12.25 | 11.8 | 12.0625 | 12.0625 | -0.05 (-0.41%) | 5,838,220 |
| 15 Oct 2009 | CNY | 12.4688 | 12.4875 | 11.9875 | 12.1125 | 12.1125 | -0.25 (-2.02%) | 9,387,390 |
| 14 Oct 2009 | CNY | 12.5313 | 12.8313 | 12.2 | 12.3625 | 12.3625 | -0.156 (-1.25%) | 12,003,692 |
| 13 Oct 2009 | CNY | 12.05 | 12.5563 | 11.9563 | 12.5188 | 12.5188 | +0.431 (+3.57%) | 6,477,467 |
| 12 Oct 2009 | CNY | 12.375 | 12.375 | 11.9875 | 12.0875 | 12.0875 | -0.175 (-1.43%) | 5,832,550 |
| 9 Oct 2009 | CNY | 12.15 | 12.4875 | 11.875 | 12.2625 | 12.2625 | +0.312 (+2.62%) | 10,423,430 |
| 30 Sep 2009 | CNY | 11.4688 | 11.9938 | 11.4688 | 11.95 | 11.95 | +0.506 (+4.42%) | 7,658,801 |
