| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2009 | CNY | 18.77 | 19 | 18.31 | 18.45 | 18.45 | -0.3 (-1.60%) | 14,001,238 |
| 18 Nov 2009 | CNY | 18.91 | 19.42 | 18.67 | 18.75 | 18.75 | -0.15 (-0.79%) | 12,882,439 |
| 17 Nov 2009 | CNY | 18.75 | 19.05 | 18.53 | 18.9 | 18.9 | +0.12 (+0.64%) | 11,209,768 |
| 16 Nov 2009 | CNY | 18.51 | 19.38 | 18.3 | 18.78 | 18.78 | +0.59 (+3.24%) | 23,212,063 |
| 13 Nov 2009 | CNY | 17.61 | 18.37 | 17.56 | 18.19 | 18.19 | +0.45 (+2.54%) | 18,405,282 |
| 12 Nov 2009 | CNY | 17.35 | 18 | 17.29 | 17.74 | 17.74 | +0.43 (+2.48%) | 17,831,992 |
| 11 Nov 2009 | CNY | 16.9 | 17.48 | 16.85 | 17.31 | 17.31 | +0.3 (+1.76%) | 11,209,950 |
| 10 Nov 2009 | CNY | 16.7 | 17.14 | 16.63 | 17.01 | 17.01 | +0.36 (+2.16%) | 10,943,468 |
| 9 Nov 2009 | CNY | 16.59 | 16.68 | 16.49 | 16.65 | 16.65 | +0.03 (+0.18%) | 5,739,073 |
| 6 Nov 2009 | CNY | 16.88 | 16.93 | 16.6 | 16.62 | 16.62 | -0.04 (-0.24%) | 7,972,070 |
| 5 Nov 2009 | CNY | 16.59 | 16.67 | 16.4 | 16.66 | 16.66 | +0.12 (+0.73%) | 6,382,044 |
| 4 Nov 2009 | CNY | 16.5 | 16.69 | 16.38 | 16.54 | 16.54 | +0.04 (+0.24%) | 6,548,347 |
| 3 Nov 2009 | CNY | 16.3 | 16.75 | 16.28 | 16.5 | 16.5 | +0.18 (+1.10%) | 7,171,856 |
| 2 Nov 2009 | CNY | 15.4 | 16.36 | 15.35 | 16.32 | 16.32 | +0.75 (+4.82%) | 7,091,939 |
| 30 Oct 2009 | CNY | 15.75 | 15.94 | 15.48 | 15.57 | 15.57 | -0.06 (-0.38%) | 4,805,777 |
| 29 Oct 2009 | CNY | 15.84 | 15.94 | 15.6 | 15.63 | 15.63 | -0.33 (-2.07%) | 3,867,033 |
| 28 Oct 2009 | CNY | 15.87 | 16.06 | 15.6 | 15.96 | 15.96 | +0.08 (+0.50%) | 4,852,874 |
| 27 Oct 2009 | CNY | 16.36 | 16.4 | 15.86 | 15.88 | 15.88 | -0.53 (-3.23%) | 5,269,104 |
| 26 Oct 2009 | CNY | 16.84 | 16.89 | 16.3 | 16.41 | 16.41 | -0.23 (-1.38%) | 4,414,663 |
| 23 Oct 2009 | CNY | 16.49 | 16.75 | 16.49 | 16.64 | 16.64 | +0.2 (+1.22%) | 6,227,702 |
| 22 Oct 2009 | CNY | 16.44 | 16.6 | 16.21 | 16.44 | 16.44 | +0.04 (+0.24%) | 4,248,253 |
| 21 Oct 2009 | CNY | 16.55 | 16.65 | 16.36 | 16.4 | 16.4 | -0.36 (-2.15%) | 6,428,290 |
| 20 Oct 2009 | CNY | 16.2 | 16.92 | 16.13 | 16.76 | 16.76 | +0.55 (+3.39%) | 12,048,046 |
| 19 Oct 2009 | CNY | 15.83 | 16.23 | 15.73 | 16.21 | 16.21 | +0.31 (+1.95%) | 8,569,249 |
| 16 Oct 2009 | CNY | 16.09 | 16.18 | 15.47 | 15.9 | 15.9 | -0.17 (-1.06%) | 6,428,251 |
| 15 Oct 2009 | CNY | 16.18 | 16.38 | 16.03 | 16.07 | 16.07 | +0.02 (+0.12%) | 5,155,683 |
| 14 Oct 2009 | CNY | 16 | 16.27 | 15.95 | 16.05 | 16.05 | +0.06 (+0.38%) | 5,279,843 |
| 13 Oct 2009 | CNY | 15.87 | 16.05 | 15.73 | 15.99 | 15.99 | +0.08 (+0.50%) | 3,657,014 |
| 12 Oct 2009 | CNY | 16.16 | 16.23 | 15.85 | 15.91 | 15.91 | -0.1 (-0.62%) | 3,924,689 |
| 9 Oct 2009 | CNY | 15.8 | 16.07 | 15.52 | 16.01 | 16.01 | +0.62 (+4.03%) | 3,391,114 |
