| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | CNY | 18.2 | 18.8 | 18.1 | 18.63 | 18.63 | +0.34 (+1.86%) | 4,456,306 |
| 23 Dec 2009 | CNY | 17.44 | 18.8 | 17.2 | 18.29 | 18.29 | +0.83 (+4.75%) | 4,844,560 |
| 22 Dec 2009 | CNY | 17.6 | 17.88 | 17 | 17.46 | 17.46 | -0.16 (-0.91%) | 3,374,233 |
| 21 Dec 2009 | CNY | 17 | 17.8 | 16.9 | 17.62 | 17.62 | +0.67 (+3.95%) | 3,643,973 |
| 18 Dec 2009 | CNY | 16.98 | 17.39 | 16.85 | 16.95 | 16.95 | -0.27 (-1.57%) | 1,688,892 |
| 17 Dec 2009 | CNY | 17.69 | 17.78 | 17 | 17.22 | 17.22 | -0.46 (-2.60%) | 2,112,415 |
| 16 Dec 2009 | CNY | 17.42 | 17.79 | 17.42 | 17.68 | 17.68 | +0.08 (+0.45%) | 1,269,087 |
| 15 Dec 2009 | CNY | 17.58 | 17.78 | 17.36 | 17.6 | 17.6 | +0.01 (+0.06%) | 989,301 |
| 14 Dec 2009 | CNY | 17.8 | 17.84 | 17 | 17.59 | 17.59 | -0.24 (-1.35%) | 1,977,150 |
| 11 Dec 2009 | CNY | 17.81 | 18 | 17.72 | 17.83 | 17.83 | +0.03 (+0.17%) | 1,273,230 |
| 10 Dec 2009 | CNY | 17.99 | 18 | 17.58 | 17.8 | 17.8 | 0.0 (0.0%) | 1,978,180 |
| 9 Dec 2009 | CNY | 18.02 | 18.35 | 17.52 | 17.8 | 17.8 | -0.36 (-1.98%) | 2,672,314 |
| 8 Dec 2009 | CNY | 18.02 | 18.42 | 17.84 | 18.16 | 18.16 | +0.19 (+1.06%) | 3,386,807 |
| 7 Dec 2009 | CNY | 17.94 | 18 | 17.63 | 17.97 | 17.97 | +0.16 (+0.90%) | 2,202,356 |
| 4 Dec 2009 | CNY | 18.5 | 18.55 | 17.57 | 17.81 | 17.81 | -0.81 (-4.35%) | 3,316,629 |
| 3 Dec 2009 | CNY | 18.41 | 18.73 | 18.4 | 18.62 | 18.62 | +0.01 (+0.05%) | 2,282,583 |
| 2 Dec 2009 | CNY | 18.55 | 18.7 | 18.34 | 18.61 | 18.61 | +0.14 (+0.76%) | 2,870,866 |
| 1 Dec 2009 | CNY | 18.13 | 18.58 | 18.08 | 18.47 | 18.47 | +0.08 (+0.44%) | 3,681,452 |
| 30 Nov 2009 | CNY | 17.46 | 18.56 | 17.45 | 18.39 | 18.39 | +0.94 (+5.39%) | 6,150,192 |
| 27 Nov 2009 | CNY | 17.15 | 17.8 | 16.6 | 17.45 | 17.45 | +0.1 (+0.58%) | 7,694,588 |
| 26 Nov 2009 | CNY | 18.74 | 18.74 | 17.34 | 17.35 | 17.35 | -1.45 (-7.71%) | 6,060,861 |
| 25 Nov 2009 | CNY | 18.08 | 18.85 | 18 | 18.8 | 18.8 | +0.68 (+3.75%) | 3,655,888 |
| 24 Nov 2009 | CNY | 19.25 | 19.4 | 18.01 | 18.12 | 18.12 | -1.17 (-6.07%) | 4,189,479 |
| 23 Nov 2009 | CNY | 18.2 | 19.59 | 18.19 | 19.29 | 19.29 | +1.09 (+5.99%) | 6,216,671 |
| 20 Nov 2009 | CNY | 17.82 | 18.28 | 17.71 | 18.2 | 18.2 | +0.28 (+1.56%) | 2,785,958 |
| 19 Nov 2009 | CNY | 17.74 | 18.02 | 17.63 | 17.92 | 17.92 | +0.18 (+1.01%) | 2,214,045 |
| 18 Nov 2009 | CNY | 17.99 | 18.05 | 17.5 | 17.74 | 17.74 | -0.07 (-0.39%) | 2,568,686 |
| 17 Nov 2009 | CNY | 18.15 | 18.15 | 17.68 | 17.81 | 17.81 | -0.35 (-1.93%) | 2,958,749 |
| 16 Nov 2009 | CNY | 18.24 | 18.5 | 18.02 | 18.16 | 18.16 | +0.07 (+0.39%) | 2,259,431 |
| 13 Nov 2009 | CNY | 17.79 | 18.15 | 17.59 | 18.09 | 18.09 | +0.23 (+1.29%) | 2,307,876 |
