| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | CNY | 22.1231 | 22.4 | 22 | 22.2231 | 22.2231 | +0.123 (+0.56%) | 11,161,930 |
| 18 Dec 2009 | CNY | 22.6923 | 22.6923 | 21.9385 | 22.1 | 22.1 | -0.692 (-3.04%) | 16,285,360 |
| 17 Dec 2009 | CNY | 23.7231 | 23.7692 | 22.7769 | 22.7923 | 22.7923 | -0.939 (-3.95%) | 18,980,520 |
| 16 Dec 2009 | CNY | 23.6923 | 23.9846 | 23.6154 | 23.7308 | 23.7308 | +0.031 (+0.13%) | 12,443,470 |
| 15 Dec 2009 | CNY | 24 | 24 | 23.6923 | 23.7 | 23.7 | -0.315 (-1.31%) | 12,796,940 |
| 14 Dec 2009 | CNY | 24.1385 | 24.2462 | 23.5769 | 24.0154 | 24.0154 | -0.169 (-0.70%) | 19,492,200 |
| 11 Dec 2009 | CNY | 24.3231 | 24.3846 | 24.1539 | 24.1846 | 24.1846 | -0.131 (-0.54%) | 10,325,510 |
| 10 Dec 2009 | CNY | 24.2462 | 24.4 | 24.1308 | 24.3154 | 24.3154 | +0.162 (+0.67%) | 11,193,390 |
| 9 Dec 2009 | CNY | 24.3462 | 24.4385 | 24.0846 | 24.1539 | 24.1539 | -0.323 (-1.32%) | 14,716,910 |
| 8 Dec 2009 | CNY | 24.9846 | 25.0231 | 24.3462 | 24.4769 | 24.4769 | -0.546 (-2.18%) | 18,350,280 |
| 7 Dec 2009 | CNY | 25 | 25.1923 | 24.7846 | 25.0231 | 25.0231 | -0.061 (-0.25%) | 29,473,470 |
| 4 Dec 2009 | CNY | 24.6154 | 25.3077 | 24.2692 | 25.0846 | 25.0846 | +0.546 (+2.23%) | 50,981,710 |
| 3 Dec 2009 | CNY | 24.5923 | 24.7923 | 24.4154 | 24.5385 | 24.5385 | +0.023 (+0.09%) | 19,280,040 |
| 2 Dec 2009 | CNY | 24.6154 | 24.7154 | 24.4077 | 24.5154 | 24.5154 | -0.077 (-0.31%) | 22,090,900 |
| 1 Dec 2009 | CNY | 24.6154 | 24.7539 | 24.3846 | 24.5923 | 24.5923 | -0.162 (-0.65%) | 25,031,760 |
| 30 Nov 2009 | CNY | 24.2077 | 24.9846 | 24.0385 | 24.7539 | 24.7539 | +0.731 (+3.04%) | 33,336,290 |
| 27 Nov 2009 | CNY | 23.9769 | 24.4308 | 23.9231 | 24.0231 | 24.0231 | -0.061 (-0.26%) | 23,124,530 |
| 26 Nov 2009 | CNY | 24.8308 | 24.8385 | 24.0385 | 24.0846 | 24.0846 | -0.769 (-3.10%) | 32,939,270 |
| 25 Nov 2009 | CNY | 24.8077 | 24.9846 | 24.3692 | 24.8539 | 24.8539 | +0.077 (+0.31%) | 29,525,730 |
| 24 Nov 2009 | CNY | 25.3692 | 25.5308 | 24.6231 | 24.7769 | 24.7769 | -0.5 (-1.98%) | 45,613,490 |
| 23 Nov 2009 | CNY | 25.5077 | 25.5154 | 25.1385 | 25.2769 | 25.2769 | -0.231 (-0.90%) | 37,089,520 |
| 20 Nov 2009 | CNY | 25.0385 | 25.7385 | 25.0385 | 25.5077 | 25.5077 | +0.446 (+1.78%) | 58,461,390 |
| 19 Nov 2009 | CNY | 24.9923 | 25.2 | 24.8154 | 25.0615 | 25.0615 | -0.008 (-0.03%) | 46,091,500 |
| 18 Nov 2009 | CNY | 25 | 25.5077 | 24.6231 | 25.0692 | 25.0692 | -0.785 (-3.04%) | 105,642,030 |
| 17 Nov 2009 | CNY | 26.9308 | 27.4615 | 25.4692 | 25.8539 | 25.8539 | 0.0 (0.0%) | 223,455,050 |
