| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2009 | CNY | 11.88 | 12.3 | 11.81 | 12.14 | 12.14 | +0.27 (+2.27%) | 6,375,622 |
| 30 Nov 2009 | CNY | 11.38 | 11.93 | 11.24 | 11.87 | 11.87 | +0.52 (+4.58%) | 4,637,279 |
| 27 Nov 2009 | CNY | 11.7 | 11.9 | 10.95 | 11.35 | 11.35 | -0.37 (-3.16%) | 6,741,014 |
| 26 Nov 2009 | CNY | 11.28 | 12.4 | 11.2 | 11.72 | 11.72 | +0.45 (+3.99%) | 12,560,418 |
| 25 Nov 2009 | CNY | 10.65 | 11.3 | 10.65 | 11.27 | 11.27 | +0.43 (+3.97%) | 3,778,211 |
| 24 Nov 2009 | CNY | 11.79 | 12.02 | 10.71 | 10.84 | 10.84 | -0.87 (-7.43%) | 6,859,715 |
| 23 Nov 2009 | CNY | 11.56 | 11.97 | 11.56 | 11.71 | 11.71 | +0.19 (+1.65%) | 5,272,871 |
| 20 Nov 2009 | CNY | 11.44 | 11.58 | 11.32 | 11.52 | 11.52 | +0.16 (+1.41%) | 5,330,940 |
| 19 Nov 2009 | CNY | 11.25 | 11.39 | 11.01 | 11.36 | 11.36 | +0.1 (+0.89%) | 4,141,501 |
| 18 Nov 2009 | CNY | 11.2 | 11.43 | 11.11 | 11.26 | 11.26 | +0.06 (+0.54%) | 3,863,119 |
| 17 Nov 2009 | CNY | 11.2 | 11.26 | 10.96 | 11.2 | 11.2 | +0.01 (+0.09%) | 4,135,144 |
| 16 Nov 2009 | CNY | 11.05 | 11.28 | 10.98 | 11.19 | 11.19 | +0.06 (+0.54%) | 6,435,018 |
| 13 Nov 2009 | CNY | 10.69 | 11.18 | 10.64 | 11.13 | 11.13 | +0.43 (+4.02%) | 7,645,897 |
| 12 Nov 2009 | CNY | 10.58 | 10.78 | 10.53 | 10.7 | 10.7 | +0.1 (+0.94%) | 3,466,055 |
| 11 Nov 2009 | CNY | 10.75 | 10.75 | 10.45 | 10.6 | 10.6 | -0.16 (-1.49%) | 2,629,275 |
| 10 Nov 2009 | CNY | 10.65 | 10.9 | 10.55 | 10.76 | 10.76 | +0.18 (+1.70%) | 4,554,624 |
| 9 Nov 2009 | CNY | 10.56 | 10.73 | 10.51 | 10.58 | 10.58 | +0.01 (+0.09%) | 2,208,791 |
| 6 Nov 2009 | CNY | 10.71 | 10.75 | 10.5 | 10.57 | 10.57 | -0.13 (-1.21%) | 3,501,661 |
| 5 Nov 2009 | CNY | 10.53 | 10.76 | 10.44 | 10.7 | 10.7 | +0.28 (+2.69%) | 3,654,886 |
| 4 Nov 2009 | CNY | 10.6 | 10.6 | 10.4 | 10.42 | 10.42 | -0.12 (-1.14%) | 3,276,677 |
| 3 Nov 2009 | CNY | 10.36 | 10.55 | 10.3 | 10.54 | 10.54 | +0.16 (+1.54%) | 3,133,382 |
| 2 Nov 2009 | CNY | 9.88 | 10.42 | 9.8 | 10.38 | 10.38 | +0.35 (+3.49%) | 3,399,328 |
| 30 Oct 2009 | CNY | 9.8 | 10.15 | 9.8 | 10.03 | 10.03 | +0.26 (+2.66%) | 2,370,208 |
| 29 Oct 2009 | CNY | 10.05 | 10.05 | 9.58 | 9.77 | 9.77 | -0.37 (-3.65%) | 2,635,717 |
| 28 Oct 2009 | CNY | 9.83 | 10.2 | 9.83 | 10.14 | 10.14 | +0.1 (+1.00%) | 1,377,861 |
| 27 Oct 2009 | CNY | 10.32 | 10.42 | 10.02 | 10.04 | 10.04 | -0.38 (-3.65%) | 2,646,320 |
| 26 Oct 2009 | CNY | 10.65 | 10.65 | 10.35 | 10.42 | 10.42 | -0.11 (-1.04%) | 1,697,609 |
| 23 Oct 2009 | CNY | 10.37 | 10.57 | 10.37 | 10.53 | 10.53 | +0.06 (+0.57%) | 2,609,234 |
| 22 Oct 2009 | CNY | 10.38 | 10.69 | 10.08 | 10.47 | 10.47 | +0.03 (+0.29%) | 3,720,778 |
| 21 Oct 2009 | CNY | 10.83 | 10.83 | 10.4 | 10.44 | 10.44 | -0.38 (-3.51%) | 3,475,531 |
