| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | CNY | 14.37 | 14.94 | 14.2 | 14.87 | 14.87 | +0.44 (+3.05%) | 31,406,077 |
| 24 Nov 2009 | CNY | 15.49 | 15.59 | 14.36 | 14.43 | 14.43 | -0.91 (-5.93%) | 53,194,285 |
| 23 Nov 2009 | CNY | 15 | 15.56 | 15 | 15.34 | 15.34 | +0.36 (+2.40%) | 35,011,686 |
| 20 Nov 2009 | CNY | 15 | 15.24 | 14.89 | 14.98 | 14.98 | -0.04 (-0.27%) | 30,770,240 |
| 19 Nov 2009 | CNY | 14.99 | 15.14 | 14.85 | 15.02 | 15.02 | -0.08 (-0.53%) | 37,532,109 |
| 18 Nov 2009 | CNY | 14.4 | 15.3 | 14.26 | 15.1 | 15.1 | +0.71 (+4.93%) | 60,011,793 |
| 17 Nov 2009 | CNY | 14.63 | 14.68 | 14.31 | 14.39 | 14.39 | -0.21 (-1.44%) | 29,537,885 |
| 16 Nov 2009 | CNY | 14.51 | 14.68 | 14.42 | 14.6 | 14.6 | +0.16 (+1.11%) | 46,875,557 |
| 13 Nov 2009 | CNY | 14.4 | 14.51 | 13.9 | 14.44 | 14.44 | -0.03 (-0.21%) | 49,323,013 |
| 11 Nov 2009 | CNY | 14.4 | 14.64 | 14.26 | 14.47 | 14.47 | +0.07 (+0.49%) | 32,304,591 |
| 10 Nov 2009 | CNY | 14.33 | 14.47 | 14.16 | 14.4 | 14.4 | +0.08 (+0.56%) | 43,132,369 |
| 9 Nov 2009 | CNY | 13.8 | 14.48 | 13.8 | 14.32 | 14.32 | +0.54 (+3.92%) | 48,935,218 |
| 6 Nov 2009 | CNY | 13.94 | 14.12 | 13.76 | 13.78 | 13.78 | -0.1 (-0.72%) | 29,503,534 |
| 5 Nov 2009 | CNY | 13.5 | 13.93 | 13.5 | 13.88 | 13.88 | +0.29 (+2.13%) | 32,267,212 |
| 4 Nov 2009 | CNY | 13.59 | 13.93 | 13.5 | 13.59 | 13.59 | +0.03 (+0.22%) | 32,292,855 |
| 3 Nov 2009 | CNY | 13.24 | 13.62 | 13.18 | 13.56 | 13.56 | +0.32 (+2.42%) | 32,259,134 |
| 2 Nov 2009 | CNY | 12.7 | 13.25 | 12.61 | 13.24 | 13.24 | +0.16 (+1.22%) | 25,835,673 |
| 30 Oct 2009 | CNY | 13.15 | 13.48 | 12.93 | 13.08 | 13.08 | +0.16 (+1.24%) | 27,312,836 |
| 29 Oct 2009 | CNY | 13 | 13.17 | 12.88 | 12.92 | 12.92 | -0.31 (-2.34%) | 15,650,223 |
| 28 Oct 2009 | CNY | 13.08 | 13.35 | 12.87 | 13.23 | 13.23 | +0.1 (+0.76%) | 18,230,182 |
| 27 Oct 2009 | CNY | 13.57 | 13.65 | 13.1 | 13.13 | 13.13 | -0.7 (-5.06%) | 25,506,131 |
| 26 Oct 2009 | CNY | 13.8 | 13.95 | 13.65 | 13.83 | 13.83 | -0.01 (-0.07%) | 29,338,570 |
| 23 Oct 2009 | CNY | 13.46 | 13.96 | 13.44 | 13.84 | 13.84 | +0.5 (+3.75%) | 44,026,548 |
| 22 Oct 2009 | CNY | 13.27 | 13.64 | 13.25 | 13.34 | 13.34 | +0.08 (+0.60%) | 22,869,790 |
| 21 Oct 2009 | CNY | 13.46 | 13.5 | 13.22 | 13.26 | 13.26 | -0.19 (-1.41%) | 19,029,139 |
| 20 Oct 2009 | CNY | 13.24 | 13.58 | 13.13 | 13.45 | 13.45 | +0.26 (+1.97%) | 30,716,576 |
| 19 Oct 2009 | CNY | 12.88 | 13.2 | 12.76 | 13.19 | 13.19 | +0.32 (+2.49%) | 16,296,364 |
| 16 Oct 2009 | CNY | 13 | 13.15 | 12.61 | 12.87 | 12.87 | -0.08 (-0.62%) | 16,478,551 |
| 15 Oct 2009 | CNY | 13.29 | 13.37 | 12.92 | 12.95 | 12.95 | -0.27 (-2.04%) | 18,660,539 |
| 14 Oct 2009 | CNY | 13.24 | 13.51 | 13.1 | 13.22 | 13.22 | -0.01 (-0.08%) | 24,274,906 |
