| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | CNY | 21.6364 | 22.0909 | 21.2818 | 21.5545 | 21.5545 | -0.182 (-0.84%) | 10,877,584 |
| 4 Nov 2009 | CNY | 22.1818 | 22.1818 | 21.1818 | 21.7364 | 21.7364 | -0.527 (-2.37%) | 15,348,172 |
| 3 Nov 2009 | CNY | 23.6364 | 23.7727 | 21.9818 | 22.2636 | 22.2636 | -0.591 (-2.59%) | 20,961,881 |
| 2 Nov 2009 | CNY | 21.4091 | 22.8546 | 20.9545 | 22.8546 | 22.8546 | +2.082 (+10.02%) | 15,792,115 |
| 30 Oct 2009 | CNY | 20.7091 | 21.6545 | 20.1 | 20.7727 | 20.7727 | -0.3 (-1.42%) | 9,698,983 |
| 29 Oct 2009 | CNY | 20.3636 | 21.7273 | 20 | 21.0727 | 21.0727 | +0.173 (+0.83%) | 10,560,664 |
| 28 Oct 2009 | CNY | 22.2 | 22.2 | 20.6364 | 20.9 | 20.9 | -1.418 (-6.35%) | 12,409,031 |
| 27 Oct 2009 | CNY | 20.6364 | 22.7909 | 20.6182 | 22.3182 | 22.3182 | +1.6 (+7.72%) | 16,835,234 |
| 26 Oct 2009 | CNY | 20.7818 | 21.3273 | 20.5455 | 20.7182 | 20.7182 | -0.064 (-0.31%) | 5,104,507 |
| 23 Oct 2009 | CNY | 20.9091 | 21 | 20.4727 | 20.7818 | 20.7818 | +0.236 (+1.15%) | 7,021,284 |
| 22 Oct 2009 | CNY | 19.2727 | 21.1273 | 18.9636 | 20.5455 | 20.5455 | +1.064 (+5.46%) | 11,004,733 |
| 21 Oct 2009 | CNY | 19.6545 | 20.3636 | 19.3909 | 19.4818 | 19.4818 | -0.209 (-1.06%) | 5,614,534 |
| 20 Oct 2009 | CNY | 19.8182 | 19.8909 | 19.4364 | 19.6909 | 19.6909 | -0.1 (-0.51%) | 4,815,665 |
| 19 Oct 2009 | CNY | 19.7364 | 20.1273 | 19.5636 | 19.7909 | 19.7909 | -0.009 (-0.05%) | 6,068,739 |
| 16 Oct 2009 | CNY | 19.3273 | 20.1727 | 19.2727 | 19.8 | 19.8 | +0.473 (+2.45%) | 9,087,589 |
| 15 Oct 2009 | CNY | 18.7273 | 19.7727 | 18.4091 | 19.3273 | 19.3273 | +0.655 (+3.51%) | 8,695,505 |
| 14 Oct 2009 | CNY | 17.7273 | 19.5 | 17.7273 | 18.6727 | 18.6727 | +0.945 (+5.33%) | 12,067,354 |
| 13 Oct 2009 | CNY | 17.2546 | 17.7546 | 17.1636 | 17.7273 | 17.7273 | +0.282 (+1.62%) | 3,050,506 |
| 12 Oct 2009 | CNY | 16.7727 | 18.3909 | 16.6364 | 17.4455 | 17.4455 | +0.627 (+3.73%) | 5,833,131 |
| 9 Oct 2009 | CNY | 15.9818 | 16.9364 | 15.9818 | 16.8182 | 16.8182 | +1.064 (+6.75%) | 4,142,982 |
| 30 Sep 2009 | CNY | 15.7364 | 15.9546 | 15.6364 | 15.7546 | 15.7546 | +0.164 (+1.05%) | 1,937,441 |
| 29 Sep 2009 | CNY | 16.4818 | 16.5455 | 15.2818 | 15.5909 | 15.5909 | -0.791 (-4.83%) | 2,888,190 |
| 28 Sep 2009 | CNY | 17.2727 | 17.7182 | 16.2727 | 16.3818 | 16.3818 | -0.882 (-5.11%) | 2,610,881 |
| 25 Sep 2009 | CNY | 17.4091 | 17.6364 | 17.1818 | 17.2636 | 17.2636 | -0.173 (-0.99%) | 2,306,737 |
| 24 Sep 2009 | CNY | 17.8273 | 18.0182 | 16.6273 | 17.4364 | 17.4364 | -0.554 (-3.08%) | 4,270,955 |
| 23 Sep 2009 | CNY | 17.4545 | 18.3636 | 17.3091 | 17.9909 | 17.9909 | +0.391 (+2.22%) | 5,575,748 |
| 22 Sep 2009 | CNY | 17.7636 | 18.3455 | 17.5636 | 17.6 | 17.6 | -0.182 (-1.02%) | 3,506,917 |
| 21 Sep 2009 | CNY | 17.8364 | 18.1636 | 17.0909 | 17.7818 | 17.7818 | -0.345 (-1.91%) | 5,243,836 |
| 18 Sep 2009 | CNY | 19.3182 | 19.3818 | 17.8182 | 18.1273 | 18.1273 | -1.091 (-5.68%) | 6,741,427 |
| 17 Sep 2009 | CNY | 19.0909 | 19.4727 | 18.9545 | 19.2182 | 19.2182 | +0.073 (+0.38%) | 5,737,407 |
