| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | CNY | 13.8 | 14.0333 | 13.5833 | 14.0167 | 14.0167 | +0.217 (+1.57%) | 2,446,569 |
| 22 Dec 2009 | CNY | 14.6333 | 14.6333 | 13.75 | 13.8 | 13.8 | -0.733 (-5.05%) | 2,940,616 |
| 21 Dec 2009 | CNY | 14.325 | 14.5833 | 14.2333 | 14.5333 | 14.5333 | +0.217 (+1.51%) | 1,752,019 |
| 18 Dec 2009 | CNY | 14.6583 | 14.6583 | 14.1833 | 14.3167 | 14.3167 | -0.433 (-2.94%) | 2,601,950 |
| 17 Dec 2009 | CNY | 15.4167 | 15.5167 | 14.7417 | 14.75 | 14.75 | -0.625 (-4.07%) | 3,087,196 |
| 16 Dec 2009 | CNY | 15.9833 | 15.9833 | 15.3333 | 15.375 | 15.375 | -0.383 (-2.43%) | 3,118,060 |
| 15 Dec 2009 | CNY | 15.5 | 15.8333 | 15.2083 | 15.7583 | 15.7583 | +0.633 (+4.19%) | 4,692,634 |
| 14 Dec 2009 | CNY | 15.225 | 15.2917 | 14.875 | 15.125 | 15.125 | -0.108 (-0.71%) | 3,138,184 |
| 11 Dec 2009 | CNY | 15.4583 | 15.625 | 15.1 | 15.2333 | 15.2333 | -0.225 (-1.46%) | 3,830,149 |
| 10 Dec 2009 | CNY | 15.4167 | 15.6167 | 15.35 | 15.4583 | 15.4583 | +0.083 (+0.54%) | 3,405,237 |
| 9 Dec 2009 | CNY | 16.1167 | 16.1167 | 15.2917 | 15.375 | 15.375 | -0.7 (-4.35%) | 6,789,246 |
| 8 Dec 2009 | CNY | 16.4417 | 16.45 | 15.05 | 16.075 | 16.075 | -0.492 (-2.97%) | 6,875,200 |
| 7 Dec 2009 | CNY | 16.625 | 16.9833 | 16.35 | 16.5667 | 16.5667 | -0.058 (-0.35%) | 6,869,107 |
| 4 Dec 2009 | CNY | 16.0417 | 17.125 | 16.025 | 16.625 | 16.625 | +0.633 (+3.96%) | 14,738,020 |
| 3 Dec 2009 | CNY | 16.075 | 16.0833 | 15.6833 | 15.9917 | 15.9917 | -0.025 (-0.16%) | 6,995,661 |
| 2 Dec 2009 | CNY | 16.05 | 16.2917 | 15.75 | 16.0167 | 16.0167 | -0.025 (-0.16%) | 9,724,245 |
| 1 Dec 2009 | CNY | 15.7667 | 16.1583 | 15.5667 | 16.0417 | 16.0417 | +0.342 (+2.18%) | 9,009,206 |
| 30 Nov 2009 | CNY | 14.75 | 15.725 | 14.75 | 15.7 | 15.7 | +0.967 (+6.56%) | 7,867,179 |
| 27 Nov 2009 | CNY | 15.5667 | 15.5833 | 14.5667 | 14.7333 | 14.7333 | -1.158 (-7.29%) | 10,411,122 |
| 26 Nov 2009 | CNY | 17.1833 | 17.2917 | 15.8167 | 15.8917 | 15.8917 | -0.6 (-3.64%) | 26,945,674 |
| 25 Nov 2009 | CNY | 15.0833 | 16.4917 | 15.0833 | 16.4917 | 16.4917 | +1.5 (+10.01%) | 20,157,534 |
| 24 Nov 2009 | CNY | 14.8583 | 15.8 | 14.6667 | 14.9917 | 14.9917 | +0.275 (+1.87%) | 18,827,673 |
| 23 Nov 2009 | CNY | 14.6083 | 14.7167 | 14.5 | 14.7167 | 14.7167 | +0.058 (+0.40%) | 5,464,058 |
| 20 Nov 2009 | CNY | 14.85 | 14.85 | 14.5833 | 14.6583 | 14.6583 | -0.192 (-1.29%) | 5,644,420 |
| 19 Nov 2009 | CNY | 14.3 | 14.875 | 14.3 | 14.85 | 14.85 | +0.575 (+4.03%) | 9,630,510 |
| 18 Nov 2009 | CNY | 14.3333 | 14.5583 | 14.1917 | 14.275 | 14.275 | -0.067 (-0.47%) | 5,518,302 |
| 17 Nov 2009 | CNY | 14.5417 | 14.625 | 14.2417 | 14.3417 | 14.3417 | -0.158 (-1.09%) | 5,885,216 |
| 16 Nov 2009 | CNY | 14.1667 | 14.5583 | 14.1583 | 14.5 | 14.5 | +0.492 (+3.51%) | 9,281,601 |
| 13 Nov 2009 | CNY | 13.875 | 14.075 | 13.6667 | 14.0083 | 14.0083 | +0.133 (+0.96%) | 7,733,683 |
| 12 Nov 2009 | CNY | 13.575 | 14.0667 | 13.5667 | 13.875 | 13.875 | +0.292 (+2.15%) | 7,890,543 |
