| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2009 | CNY | 12.3882 | 12.3954 | 12.0217 | 12.1654 | 12.1654 | -0.223 (-1.80%) | 13,561,921 |
| 29 Dec 2009 | CNY | 12.9487 | 13.0061 | 12.1439 | 12.3882 | 12.3882 | +0.108 (+0.88%) | 29,899,870 |
| 25 Dec 2009 | CNY | 12.0001 | 12.6109 | 11.993 | 12.2804 | 12.2804 | +0.302 (+2.52%) | 18,280,166 |
| 24 Dec 2009 | CNY | 11.3175 | 12.1726 | 11.3175 | 11.9786 | 11.9786 | +0.675 (+5.98%) | 15,728,520 |
| 23 Dec 2009 | CNY | 11.4253 | 11.5331 | 11.181 | 11.3031 | 11.3031 | -0.101 (-0.88%) | 9,334,653 |
| 22 Dec 2009 | CNY | 11.7918 | 11.8421 | 11.2816 | 11.4037 | 11.4037 | -0.381 (-3.23%) | 13,176,202 |
| 21 Dec 2009 | CNY | 11.684 | 11.8277 | 11.4971 | 11.7846 | 11.7846 | +0.072 (+0.61%) | 12,878,679 |
| 18 Dec 2009 | CNY | 12.187 | 12.187 | 11.6121 | 11.7127 | 11.7127 | -0.589 (-4.79%) | 18,113,116 |
| 17 Dec 2009 | CNY | 12.7906 | 12.999 | 12.2876 | 12.3019 | 12.3019 | -0.496 (-3.87%) | 17,834,783 |
| 16 Dec 2009 | CNY | 12.6972 | 13.0636 | 12.575 | 12.7978 | 12.7978 | +0.108 (+0.85%) | 21,596,156 |
| 15 Dec 2009 | CNY | 12.5031 | 13.078 | 12.4816 | 12.69 | 12.69 | +0.489 (+4.01%) | 28,929,380 |
| 11 Dec 2009 | CNY | 12.2157 | 12.4241 | 12.1439 | 12.2013 | 12.2013 | +0.057 (+0.47%) | 17,009,521 |
| 10 Dec 2009 | CNY | 11.7774 | 12.187 | 11.7774 | 12.1439 | 12.1439 | +0.366 (+3.11%) | 14,465,256 |
| 9 Dec 2009 | CNY | 11.9283 | 12.0504 | 11.7127 | 11.7774 | 11.7774 | -0.302 (-2.50%) | 9,650,285 |
| 8 Dec 2009 | CNY | 12.0361 | 12.1942 | 11.7558 | 12.0792 | 12.0792 | +0.043 (+0.36%) | 12,878,874 |
| 7 Dec 2009 | CNY | 12.072 | 12.1295 | 11.6768 | 12.0361 | 12.0361 | -0.014 (-0.12%) | 15,989,238 |
| 4 Dec 2009 | CNY | 12.2948 | 12.5391 | 11.6409 | 12.0504 | 12.0504 | -0.252 (-2.04%) | 26,573,960 |
| 3 Dec 2009 | CNY | 12.3163 | 12.4313 | 12.0936 | 12.3019 | 12.3019 | -0.014 (-0.12%) | 15,451,814 |
| 2 Dec 2009 | CNY | 12.3594 | 12.5463 | 12.0792 | 12.3163 | 12.3163 | +0.021 (+0.17%) | 25,800,894 |
| 1 Dec 2009 | CNY | 11.5834 | 12.3594 | 11.4253 | 12.2948 | 12.2948 | +0.683 (+5.88%) | 34,309,908 |
| 30 Nov 2009 | CNY | 11.1379 | 11.6696 | 11.1379 | 11.6121 | 11.6121 | +0.639 (+5.83%) | 19,018,576 |
| 27 Nov 2009 | CNY | 11.2959 | 11.5474 | 10.8217 | 10.9726 | 10.9726 | -0.568 (-4.92%) | 26,060,547 |
| 26 Nov 2009 | CNY | 12.0864 | 12.4169 | 11.4971 | 11.5403 | 11.5403 | -0.604 (-4.97%) | 44,928,181 |
| 25 Nov 2009 | CNY | 11.3678 | 12.1726 | 11.2528 | 12.1439 | 12.1439 | +0.726 (+6.36%) | 37,852,402 |
| 24 Nov 2009 | CNY | 12.1798 | 12.2085 | 11.2959 | 11.4181 | 11.4181 | -0.798 (-6.53%) | 40,068,562 |
| 23 Nov 2009 | CNY | 12.0001 | 12.4097 | 11.9283 | 12.2157 | 12.2157 | +0.345 (+2.91%) | 46,299,424 |
| 20 Nov 2009 | CNY | 11.066 | 12.2013 | 10.9798 | 11.8708 | 11.8708 | +0.754 (+6.79%) | 51,786,125 |
| 19 Nov 2009 | CNY | 10.872 | 11.3534 | 10.7929 | 11.1163 | 11.1163 | +0.216 (+1.98%) | 21,663,868 |
| 18 Nov 2009 | CNY | 10.7858 | 11.0373 | 10.7498 | 10.9007 | 10.9007 | +0.122 (+1.13%) | 20,504,969 |
| 17 Nov 2009 | CNY | 10.9223 | 10.9295 | 10.6708 | 10.7786 | 10.7786 | -0.129 (-1.19%) | 24,964,038 |
