| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2009 | CNY | 10.4222 | 10.5778 | 10.3333 | 10.5222 | 10.5222 | +0.05 (+0.48%) | 20,589,688 |
| 25 Dec 2009 | CNY | 10.2056 | 10.6111 | 10.1056 | 10.4722 | 10.4722 | +0.189 (+1.84%) | 21,820,912 |
| 24 Dec 2009 | CNY | 10.0611 | 10.3611 | 9.9278 | 10.2833 | 10.2833 | +0.183 (+1.81%) | 26,471,255 |
| 23 Dec 2009 | CNY | 10.0556 | 10.2222 | 9.9222 | 10.1 | 10.1 | +0.028 (+0.28%) | 17,570,849 |
| 22 Dec 2009 | CNY | 10.6111 | 10.6111 | 9.9667 | 10.0722 | 10.0722 | -0.544 (-5.13%) | 22,257,806 |
| 21 Dec 2009 | CNY | 10.45 | 10.6944 | 10.1667 | 10.6167 | 10.6167 | +0.144 (+1.38%) | 24,817,158 |
| 18 Dec 2009 | CNY | 11.0611 | 11.0611 | 10.4444 | 10.4722 | 10.4722 | -0.811 (-7.19%) | 31,267,288 |
| 17 Dec 2009 | CNY | 11.7278 | 11.8222 | 11.2722 | 11.2833 | 11.2833 | -0.322 (-2.78%) | 20,986,945 |
| 16 Dec 2009 | CNY | 11.75 | 11.8778 | 11.4611 | 11.6056 | 11.6056 | -0.305 (-2.56%) | 34,085,820 |
| 15 Dec 2009 | CNY | 12.5667 | 12.8778 | 11.8778 | 11.9111 | 11.9111 | -0.506 (-4.07%) | 66,680,181 |
| 14 Dec 2009 | CNY | 12.3889 | 12.5111 | 12.0167 | 12.4167 | 12.4167 | +0.25 (+2.05%) | 29,380,127 |
| 11 Dec 2009 | CNY | 12.5556 | 12.6 | 12.0111 | 12.1667 | 12.1667 | -0.256 (-2.06%) | 22,255,450 |
| 10 Dec 2009 | CNY | 12.5444 | 12.8056 | 12.2889 | 12.4222 | 12.4222 | -0.2 (-1.58%) | 18,616,030 |
| 9 Dec 2009 | CNY | 12.7722 | 13.05 | 12.5556 | 12.6222 | 12.6222 | -0.283 (-2.20%) | 17,026,383 |
| 8 Dec 2009 | CNY | 12.7778 | 13.1889 | 12.7778 | 12.9056 | 12.9056 | +0.178 (+1.40%) | 38,864,863 |
| 7 Dec 2009 | CNY | 12.4444 | 12.8333 | 12.1333 | 12.7278 | 12.7278 | +0.311 (+2.51%) | 23,817,812 |
| 4 Dec 2009 | CNY | 12.5444 | 12.8889 | 12 | 12.4167 | 12.4167 | -0.122 (-0.97%) | 25,795,382 |
| 3 Dec 2009 | CNY | 12.65 | 12.9111 | 12.2889 | 12.5389 | 12.5389 | -0.228 (-1.78%) | 20,713,179 |
| 2 Dec 2009 | CNY | 12.5 | 12.9111 | 12.4278 | 12.7667 | 12.7667 | +0.278 (+2.22%) | 26,139,371 |
| 1 Dec 2009 | CNY | 12.2222 | 12.5333 | 12.1111 | 12.4889 | 12.4889 | +0.267 (+2.18%) | 23,697,934 |
| 30 Nov 2009 | CNY | 12 | 12.2944 | 12 | 12.2222 | 12.2222 | +0.278 (+2.33%) | 24,757,729 |
| 27 Nov 2009 | CNY | 12.2222 | 12.5333 | 11.5833 | 11.9444 | 11.9444 | -0.556 (-4.44%) | 26,948,322 |
| 26 Nov 2009 | CNY | 12.9833 | 13.5833 | 12.3333 | 12.5 | 12.5 | -0.306 (-2.39%) | 57,039,467 |
| 25 Nov 2009 | CNY | 12.1667 | 12.8667 | 12.0667 | 12.8056 | 12.8056 | +0.544 (+4.44%) | 37,411,336 |
| 24 Nov 2009 | CNY | 12.6611 | 12.95 | 12.2056 | 12.2611 | 12.2611 | -0.45 (-3.54%) | 51,466,615 |
| 23 Nov 2009 | CNY | 12.7944 | 12.8667 | 12.4889 | 12.7111 | 12.7111 | -0.056 (-0.44%) | 38,691,392 |
| 20 Nov 2009 | CNY | 11.8722 | 12.9889 | 11.8278 | 12.7667 | 12.7667 | +0.939 (+7.94%) | 58,450,222 |
| 19 Nov 2009 | CNY | 11.9833 | 11.9833 | 11.7333 | 11.8278 | 11.8278 | -0.161 (-1.34%) | 22,525,965 |
| 18 Nov 2009 | CNY | 11.8333 | 12.15 | 11.7 | 11.9889 | 11.9889 | +0.25 (+2.13%) | 29,374,326 |
| 17 Nov 2009 | CNY | 11.5889 | 11.9611 | 11.5889 | 11.7389 | 11.7389 | +0.3 (+2.62%) | 40,772,440 |
