| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 24.3 | 25.9 | 23.5 | 25.03 | 25.03 | +1.05 (+4.38%) | 22,817,625 |
| 3 Dec 2009 | CNY | 21.85 | 23.98 | 21.85 | 23.98 | 23.98 | +2.18 (+10.00%) | 16,045,796 |
| 2 Dec 2009 | CNY | 21.51 | 22.13 | 21.28 | 21.8 | 21.8 | +0.13 (+0.60%) | 11,948,406 |
| 1 Dec 2009 | CNY | 21.28 | 21.75 | 20.83 | 21.67 | 21.67 | +0.95 (+4.58%) | 14,713,019 |
| 30 Nov 2009 | CNY | 19.05 | 20.72 | 19.05 | 20.72 | 20.72 | +1.88 (+9.98%) | 10,655,992 |
| 27 Nov 2009 | CNY | 19.5 | 19.96 | 18.8 | 18.84 | 18.84 | -1.27 (-6.32%) | 12,619,101 |
| 26 Nov 2009 | CNY | 20.85 | 21.48 | 19.8 | 20.11 | 20.11 | -0.66 (-3.18%) | 10,530,177 |
| 25 Nov 2009 | CNY | 19.58 | 20.89 | 19.51 | 20.77 | 20.77 | +1.13 (+5.75%) | 11,460,708 |
| 24 Nov 2009 | CNY | 21 | 21.5 | 19.41 | 19.64 | 19.64 | -1.35 (-6.43%) | 13,588,842 |
| 23 Nov 2009 | CNY | 20.3 | 21.33 | 19.95 | 20.99 | 20.99 | +0.42 (+2.04%) | 11,922,347 |
| 20 Nov 2009 | CNY | 20.69 | 22.1 | 20.38 | 20.57 | 20.57 | -0.4 (-1.91%) | 17,490,475 |
| 19 Nov 2009 | CNY | 20.24 | 21.88 | 20.24 | 20.97 | 20.97 | +0.73 (+3.61%) | 10,760,706 |
| 18 Nov 2009 | CNY | 18.78 | 20.68 | 18.75 | 20.24 | 20.24 | +1.18 (+6.19%) | 12,395,387 |
| 17 Nov 2009 | CNY | 19.1 | 19.66 | 18.3 | 19.06 | 19.06 | +0.22 (+1.17%) | 11,460,119 |
| 16 Nov 2009 | CNY | 17.13 | 18.84 | 17.12 | 18.84 | 18.84 | +1.71 (+9.98%) | 13,001,378 |
| 12 Nov 2009 | CNY | 17.35 | 17.65 | 17.1 | 17.13 | 17.13 | -0.24 (-1.38%) | 6,445,438 |
| 11 Nov 2009 | CNY | 17.47 | 17.48 | 16.9 | 17.37 | 17.37 | +0.05 (+0.29%) | 6,071,077 |
| 10 Nov 2009 | CNY | 17 | 17.76 | 16.95 | 17.32 | 17.32 | +0.32 (+1.88%) | 7,250,873 |
| 9 Nov 2009 | CNY | 16.73 | 17.3 | 16.2 | 17 | 17 | +0.27 (+1.61%) | 10,443,352 |
| 6 Nov 2009 | CNY | 17.05 | 17.39 | 16.57 | 16.73 | 16.73 | -0.32 (-1.88%) | 9,577,755 |
| 5 Nov 2009 | CNY | 16.21 | 17.47 | 15.92 | 17.05 | 17.05 | +0.98 (+6.10%) | 13,763,870 |
| 4 Nov 2009 | CNY | 16.3 | 16.65 | 15.7 | 16.07 | 16.07 | -0.24 (-1.47%) | 12,292,349 |
| 3 Nov 2009 | CNY | 15.88 | 16.78 | 15.78 | 16.31 | 16.31 | +0.3 (+1.87%) | 12,439,499 |
| 2 Nov 2009 | CNY | 15.48 | 16.2 | 15.12 | 16.01 | 16.01 | +0.25 (+1.59%) | 14,151,183 |
| 30 Oct 2009 | CNY | 15.6 | 16.42 | 15.31 | 15.76 | 15.76 | -0.03 (-0.19%) | 17,437,326 |
| 29 Oct 2009 | CNY | 14.41 | 16.56 | 14 | 15.79 | 15.79 | +0.55 (+3.61%) | 40,126,967 |
| 23 Oct 2009 | CNY | 13.9 | 15.24 | 13.7 | 15.24 | 15.24 | +1.39 (+10.04%) | 27,881,687 |
| 22 Oct 2009 | CNY | 13.47 | 13.98 | 13.28 | 13.85 | 13.85 | +0.28 (+2.06%) | 19,242,648 |
| 21 Oct 2009 | CNY | 13.7 | 14.15 | 13.55 | 13.57 | 13.57 | -0.2 (-1.45%) | 25,079,579 |
| 20 Oct 2009 | CNY | 13.44 | 14.52 | 13.38 | 13.77 | 13.77 | +0.25 (+1.85%) | 39,362,820 |
