| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | CNY | 15.68 | 15.69 | 15.15 | 15.42 | 15.42 | -0.23 (-1.47%) | 13,408,194 |
| 20 Nov 2009 | CNY | 15.45 | 15.9 | 15.37 | 15.65 | 15.65 | +0.08 (+0.51%) | 8,121,882 |
| 19 Nov 2009 | CNY | 15.41 | 15.74 | 15.25 | 15.57 | 15.57 | +0.24 (+1.57%) | 9,107,263 |
| 18 Nov 2009 | CNY | 15.17 | 15.59 | 15.12 | 15.33 | 15.33 | +0.13 (+0.86%) | 8,269,328 |
| 17 Nov 2009 | CNY | 15.17 | 15.3 | 14.84 | 15.2 | 15.2 | +0.04 (+0.26%) | 9,327,735 |
| 16 Nov 2009 | CNY | 15.2 | 15.68 | 15 | 15.16 | 15.16 | +0.07 (+0.46%) | 18,988,847 |
| 13 Nov 2009 | CNY | 14.24 | 15.15 | 14.13 | 15.09 | 15.09 | +0.77 (+5.38%) | 12,861,221 |
| 12 Nov 2009 | CNY | 14.32 | 14.6 | 14.1 | 14.32 | 14.32 | -0.02 (-0.14%) | 9,595,606 |
| 11 Nov 2009 | CNY | 14.34 | 14.7 | 14.2 | 14.34 | 14.34 | -0.11 (-0.76%) | 11,095,521 |
| 10 Nov 2009 | CNY | 14.24 | 14.75 | 14.05 | 14.45 | 14.45 | +0.34 (+2.41%) | 10,710,979 |
| 9 Nov 2009 | CNY | 14.09 | 14.29 | 13.93 | 14.11 | 14.11 | 0.0 (0.0%) | 8,231,750 |
| 6 Nov 2009 | CNY | 14.01 | 14.45 | 13.88 | 14.11 | 14.11 | +0.11 (+0.79%) | 10,715,436 |
| 5 Nov 2009 | CNY | 13.88 | 14.2 | 13.68 | 14 | 14 | +0.14 (+1.01%) | 9,019,356 |
| 4 Nov 2009 | CNY | 13.44 | 14.25 | 13.32 | 13.86 | 13.86 | +0.46 (+3.43%) | 19,330,216 |
| 3 Nov 2009 | CNY | 12.89 | 13.48 | 12.89 | 13.4 | 13.4 | +0.52 (+4.04%) | 12,031,364 |
| 2 Nov 2009 | CNY | 12.1 | 12.95 | 12.1 | 12.88 | 12.88 | +0.3 (+2.38%) | 8,648,000 |
| 30 Oct 2009 | CNY | 12.59 | 12.93 | 12.42 | 12.58 | 12.58 | +0.2 (+1.62%) | 6,383,341 |
| 29 Oct 2009 | CNY | 12.51 | 12.7 | 12.3 | 12.38 | 12.38 | -0.39 (-3.05%) | 5,216,692 |
| 28 Oct 2009 | CNY | 12.35 | 12.79 | 12.35 | 12.77 | 12.77 | +0.36 (+2.90%) | 6,738,516 |
| 27 Oct 2009 | CNY | 12.7 | 12.88 | 12.4 | 12.41 | 12.41 | -0.45 (-3.50%) | 8,050,545 |
| 26 Oct 2009 | CNY | 13.05 | 13.27 | 12.78 | 12.86 | 12.86 | -0.29 (-2.21%) | 6,692,162 |
| 23 Oct 2009 | CNY | 13.06 | 13.33 | 12.98 | 13.15 | 13.15 | +0.09 (+0.69%) | 10,728,665 |
| 22 Oct 2009 | CNY | 12.57 | 13.24 | 12.53 | 13.06 | 13.06 | +0.44 (+3.49%) | 13,168,756 |
| 21 Oct 2009 | CNY | 12.82 | 12.88 | 12.6 | 12.62 | 12.62 | -0.26 (-2.02%) | 8,599,757 |
| 20 Oct 2009 | CNY | 12.6 | 13.06 | 12.46 | 12.88 | 12.88 | +0.31 (+2.47%) | 12,468,946 |
| 19 Oct 2009 | CNY | 12.15 | 12.64 | 12.1 | 12.57 | 12.57 | +0.37 (+3.03%) | 7,096,152 |
| 16 Oct 2009 | CNY | 12.4 | 12.51 | 11.98 | 12.2 | 12.2 | -0.17 (-1.37%) | 8,222,082 |
| 15 Oct 2009 | CNY | 12.52 | 12.73 | 12.31 | 12.37 | 12.37 | -0.01 (-0.08%) | 5,717,359 |
| 14 Oct 2009 | CNY | 12.58 | 12.76 | 12.32 | 12.38 | 12.38 | -0.2 (-1.59%) | 7,282,381 |
| 13 Oct 2009 | CNY | 12.3 | 12.68 | 12.3 | 12.58 | 12.58 | +0.12 (+0.96%) | 5,181,889 |
