| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2009 | CNY | 18.02 | 18.09 | 17.8 | 17.86 | 17.86 | -0.16 (-0.89%) | 1,782,662 |
| 11 Nov 2009 | CNY | 17.39 | 18.28 | 17.39 | 18.02 | 18.02 | +0.63 (+3.62%) | 2,927,113 |
| 10 Nov 2009 | CNY | 17.44 | 17.75 | 17.33 | 17.39 | 17.39 | +0.03 (+0.17%) | 1,396,696 |
| 9 Nov 2009 | CNY | 17.42 | 17.59 | 17.12 | 17.36 | 17.36 | -0.19 (-1.08%) | 1,916,360 |
| 6 Nov 2009 | CNY | 17.9 | 17.97 | 17.51 | 17.55 | 17.55 | -0.42 (-2.34%) | 2,622,372 |
| 5 Nov 2009 | CNY | 17.59 | 18.12 | 17.38 | 17.97 | 17.97 | +0.33 (+1.87%) | 3,195,043 |
| 4 Nov 2009 | CNY | 17.41 | 17.8 | 17.3 | 17.64 | 17.64 | +0.23 (+1.32%) | 3,255,450 |
| 3 Nov 2009 | CNY | 17.27 | 17.62 | 17.25 | 17.41 | 17.41 | -0.03 (-0.17%) | 3,176,850 |
| 2 Nov 2009 | CNY | 15.99 | 17.7 | 15.7 | 17.44 | 17.44 | +1.19 (+7.32%) | 5,432,570 |
| 30 Oct 2009 | CNY | 15.98 | 16.64 | 15.81 | 16.25 | 16.25 | +0.41 (+2.59%) | 4,290,954 |
| 29 Oct 2009 | CNY | 15.81 | 16.2 | 15.71 | 15.84 | 15.84 | -0.35 (-2.16%) | 2,162,341 |
| 28 Oct 2009 | CNY | 15.95 | 16.25 | 15.69 | 16.19 | 16.19 | +0.11 (+0.68%) | 3,027,836 |
| 27 Oct 2009 | CNY | 15.95 | 16.44 | 15.85 | 16.08 | 16.08 | -0.07 (-0.43%) | 2,935,848 |
| 26 Oct 2009 | CNY | 16.31 | 16.49 | 15.98 | 16.15 | 16.15 | -0.16 (-0.98%) | 2,887,371 |
| 23 Oct 2009 | CNY | 16.6 | 16.69 | 16.26 | 16.31 | 16.31 | -0.33 (-1.98%) | 3,819,041 |
| 22 Oct 2009 | CNY | 15.6 | 16.87 | 15.48 | 16.64 | 16.64 | +1.02 (+6.53%) | 8,012,222 |
| 21 Oct 2009 | CNY | 15.34 | 15.8 | 15.2 | 15.62 | 15.62 | +0.15 (+0.97%) | 3,698,590 |
| 20 Oct 2009 | CNY | 14.97 | 15.79 | 14.8 | 15.47 | 15.47 | +0.56 (+3.76%) | 5,553,427 |
| 19 Oct 2009 | CNY | 14.7 | 15.03 | 14.6 | 14.91 | 14.91 | +0.08 (+0.54%) | 3,237,452 |
| 16 Oct 2009 | CNY | 15.12 | 15.29 | 14.46 | 14.83 | 14.83 | -0.21 (-1.40%) | 5,477,293 |
| 15 Oct 2009 | CNY | 14.98 | 15.21 | 14.88 | 15.04 | 15.04 | +0.16 (+1.08%) | 3,226,208 |
| 14 Oct 2009 | CNY | 14.95 | 15.15 | 14.81 | 14.88 | 14.88 | +0.01 (+0.07%) | 3,694,247 |
| 13 Oct 2009 | CNY | 14.58 | 14.9 | 14.4 | 14.87 | 14.87 | +0.37 (+2.55%) | 3,095,117 |
| 12 Oct 2009 | CNY | 14.05 | 14.86 | 14.03 | 14.5 | 14.5 | +0.33 (+2.33%) | 4,201,972 |
| 9 Oct 2009 | CNY | 13.62 | 14.3 | 13.6 | 14.17 | 14.17 | +0.8 (+5.98%) | 2,871,428 |
| 30 Sep 2009 | CNY | 13.45 | 13.72 | 13.31 | 13.37 | 13.37 | +0.09 (+0.68%) | 1,810,759 |
| 29 Sep 2009 | CNY | 13.81 | 13.94 | 13.12 | 13.28 | 13.28 | -0.46 (-3.35%) | 2,538,203 |
| 28 Sep 2009 | CNY | 14.15 | 14.49 | 13.7 | 13.74 | 13.74 | -0.41 (-2.90%) | 2,547,169 |
| 25 Sep 2009 | CNY | 13.89 | 14.38 | 13.42 | 14.15 | 14.15 | +0.25 (+1.80%) | 3,106,447 |
| 24 Sep 2009 | CNY | 14.21 | 14.6 | 13.63 | 13.9 | 13.9 | -0.31 (-2.18%) | 3,093,424 |
