| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | CNY | 18.4636 | 19.3182 | 18.3818 | 18.5636 | 18.5636 | +0.164 (+0.89%) | 3,993,398 |
| 16 Dec 2009 | CNY | 18.7818 | 18.8182 | 18.3909 | 18.4 | 18.4 | -0.273 (-1.46%) | 2,117,787 |
| 15 Dec 2009 | CNY | 18.5909 | 18.8909 | 18.5909 | 18.6727 | 18.6727 | +0.173 (+0.93%) | 1,858,844 |
| 14 Dec 2009 | CNY | 18.9091 | 18.9091 | 18.2 | 18.5 | 18.5 | -0.382 (-2.02%) | 2,236,309 |
| 11 Dec 2009 | CNY | 19.1455 | 19.2546 | 18.8455 | 18.8818 | 18.8818 | -0.236 (-1.24%) | 2,458,912 |
| 10 Dec 2009 | CNY | 19.3364 | 19.3364 | 19.0182 | 19.1182 | 19.1182 | 0.0 (0.0%) | 1,539,037 |
| 9 Dec 2009 | CNY | 19.0636 | 19.4364 | 18.6818 | 19.1182 | 19.1182 | -0.045 (-0.24%) | 2,264,288 |
| 8 Dec 2009 | CNY | 19.4364 | 19.5909 | 18.9545 | 19.1636 | 19.1636 | -0.4 (-2.04%) | 2,380,918 |
| 7 Dec 2009 | CNY | 19.1636 | 19.5727 | 18.7818 | 19.5636 | 19.5636 | +0.409 (+2.14%) | 2,721,702 |
| 4 Dec 2009 | CNY | 19.7364 | 19.7364 | 18.5545 | 19.1545 | 19.1545 | -0.718 (-3.61%) | 4,538,177 |
| 3 Dec 2009 | CNY | 19.7364 | 20.4455 | 19.6455 | 19.8727 | 19.8727 | +0.136 (+0.69%) | 4,587,062 |
| 2 Dec 2009 | CNY | 19.6273 | 19.8 | 19.4545 | 19.7364 | 19.7364 | +0.164 (+0.84%) | 3,564,709 |
| 1 Dec 2009 | CNY | 19.1818 | 19.5818 | 19.0545 | 19.5727 | 19.5727 | +0.391 (+2.04%) | 3,672,562 |
| 30 Nov 2009 | CNY | 18.5455 | 19.1818 | 18.5455 | 19.1818 | 19.1818 | +0.609 (+3.28%) | 3,585,606 |
| 27 Nov 2009 | CNY | 18.8818 | 19.2909 | 18.4727 | 18.5727 | 18.5727 | -0.4 (-2.11%) | 3,669,903 |
| 26 Nov 2009 | CNY | 20.2727 | 20.3546 | 18.6273 | 18.9727 | 18.9727 | -1.282 (-6.33%) | 5,359,698 |
| 25 Nov 2009 | CNY | 20.0909 | 20.4182 | 19.5182 | 20.2546 | 20.2546 | +0.091 (+0.45%) | 6,161,188 |
| 24 Nov 2009 | CNY | 21.7273 | 21.8 | 20.1364 | 20.1636 | 20.1636 | -1.364 (-6.33%) | 9,368,088 |
| 23 Nov 2009 | CNY | 20.9636 | 21.6455 | 20.9273 | 21.5273 | 21.5273 | +0.518 (+2.47%) | 7,604,705 |
| 20 Nov 2009 | CNY | 21.1818 | 21.1818 | 20.9273 | 21.0091 | 21.0091 | -0.173 (-0.82%) | 4,555,854 |
| 19 Nov 2009 | CNY | 21.0455 | 21.2273 | 20.9182 | 21.1818 | 21.1818 | +0.173 (+0.82%) | 4,527,331 |
| 18 Nov 2009 | CNY | 21.4364 | 21.5273 | 20.9182 | 21.0091 | 21.0091 | -0.518 (-2.41%) | 6,977,544 |
| 17 Nov 2009 | CNY | 21.7818 | 21.9091 | 21.3182 | 21.5273 | 21.5273 | -0.227 (-1.04%) | 6,719,559 |
| 16 Nov 2009 | CNY | 21.6364 | 21.8 | 21.4545 | 21.7546 | 21.7546 | +0.336 (+1.57%) | 9,001,201 |
| 13 Nov 2009 | CNY | 20.9091 | 21.4545 | 20.9091 | 21.4182 | 21.4182 | +0.345 (+1.64%) | 7,627,798 |
| 12 Nov 2009 | CNY | 21.4 | 21.4727 | 21 | 21.0727 | 21.0727 | -0.282 (-1.32%) | 5,464,706 |
| 11 Nov 2009 | CNY | 21 | 21.3818 | 20.8273 | 21.3546 | 21.3546 | +0.155 (+0.73%) | 6,702,330 |
| 10 Nov 2009 | CNY | 21.2364 | 21.4091 | 21.0182 | 21.2 | 21.2 | -0.036 (-0.17%) | 7,547,533 |
| 9 Nov 2009 | CNY | 21.1182 | 21.3455 | 20.9273 | 21.2364 | 21.2364 | +0.091 (+0.43%) | 6,554,629 |
| 6 Nov 2009 | CNY | 21.6364 | 21.6364 | 20.9182 | 21.1455 | 21.1455 | -0.409 (-1.90%) | 10,169,766 |
