| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | CNY | 10.8555 | 10.9949 | 10.3974 | 10.4372 | 10.4372 | -0.388 (-3.59%) | 116,191,318 |
| 23 Nov 2009 | CNY | 10.8356 | 10.8754 | 10.6962 | 10.8256 | 10.8256 | -0.01 (-0.09%) | 76,489,216 |
| 20 Nov 2009 | CNY | 10.9352 | 10.9352 | 10.7858 | 10.8356 | 10.8356 | -0.179 (-1.63%) | 87,348,667 |
| 19 Nov 2009 | CNY | 10.726 | 11.0148 | 10.6762 | 11.0148 | 11.0148 | +0.249 (+2.31%) | 110,245,798 |
| 18 Nov 2009 | CNY | 10.9053 | 10.9053 | 10.6563 | 10.7659 | 10.7659 | -0.139 (-1.28%) | 89,803,448 |
| 17 Nov 2009 | CNY | 10.9551 | 11.1045 | 10.8455 | 10.9053 | 10.9053 | -0.03 (-0.27%) | 72,842,640 |
| 16 Nov 2009 | CNY | 10.8953 | 10.9949 | 10.8356 | 10.9352 | 10.9352 | +0.14 (+1.29%) | 107,837,350 |
| 13 Nov 2009 | CNY | 11.0945 | 11.0945 | 10.6364 | 10.7957 | 10.7957 | -0.299 (-2.69%) | 120,132,121 |
| 12 Nov 2009 | CNY | 11.3535 | 11.7518 | 10.9053 | 11.0945 | 11.0945 | -0.209 (-1.85%) | 203,640,805 |
| 11 Nov 2009 | CNY | 11.3037 | 11.3037 | 11.3037 | 11.3037 | 11.3037 | 0.0 (0.0%) | 0 |
| 10 Nov 2009 | CNY | 11.3037 | 11.3037 | 11.3037 | 11.3037 | 11.3037 | 0.0 (0.0%) | 0 |
| 9 Nov 2009 | CNY | 11.3037 | 11.3037 | 11.3037 | 11.3037 | 11.3037 | 0.0 (0.0%) | 0 |
| 6 Nov 2009 | CNY | 11.2041 | 11.6721 | 11.1543 | 11.3037 | 11.3037 | +0.488 (+4.51%) | 135,130,422 |
| 5 Nov 2009 | CNY | 10.477 | 11.1045 | 10.477 | 10.8157 | 10.8157 | +0.418 (+4.02%) | 136,292,905 |
| 4 Nov 2009 | CNY | 10.238 | 10.5866 | 10.238 | 10.3974 | 10.3974 | +0.428 (+4.30%) | 118,888,866 |
| 3 Nov 2009 | CNY | 9.9094 | 10.0388 | 9.8397 | 9.9691 | 9.9691 | +0.08 (+0.80%) | 48,199,126 |
| 2 Nov 2009 | CNY | 9.6106 | 9.9293 | 9.511 | 9.8895 | 9.8895 | +0.179 (+1.85%) | 35,724,845 |
| 30 Oct 2009 | CNY | 9.8496 | 9.8994 | 9.6704 | 9.7102 | 9.7102 | +0.01 (+0.10%) | 33,637,122 |
| 29 Oct 2009 | CNY | 9.7002 | 9.8596 | 9.6305 | 9.7002 | 9.7002 | -0.07 (-0.71%) | 38,845,235 |
| 28 Oct 2009 | CNY | 9.8895 | 9.9592 | 9.6106 | 9.7699 | 9.7699 | -0.169 (-1.70%) | 40,789,084 |
| 27 Oct 2009 | CNY | 9.8695 | 10.0787 | 9.8596 | 9.9393 | 9.9393 | +0.07 (+0.71%) | 71,834,967 |
| 26 Oct 2009 | CNY | 9.8098 | 9.9691 | 9.7899 | 9.8695 | 9.8695 | +0.03 (+0.30%) | 45,928,225 |
| 23 Oct 2009 | CNY | 9.8596 | 9.9691 | 9.76 | 9.8397 | 9.8397 | +0.01 (+0.10%) | 65,162,244 |
| 22 Oct 2009 | CNY | 9.8596 | 9.9393 | 9.7401 | 9.8297 | 9.8297 | -0.03 (-0.30%) | 35,152,451 |
| 21 Oct 2009 | CNY | 9.989 | 9.989 | 9.8297 | 9.8596 | 9.8596 | -0.139 (-1.39%) | 41,311,922 |
| 20 Oct 2009 | CNY | 10.0189 | 10.1086 | 9.9393 | 9.999 | 9.999 | +0.06 (+0.60%) | 59,694,742 |
| 19 Oct 2009 | CNY | 9.9094 | 9.9592 | 9.7799 | 9.9393 | 9.9393 | +0.03 (+0.30%) | 42,271,644 |
| 16 Oct 2009 | CNY | 9.6903 | 9.999 | 9.6903 | 9.9094 | 9.9094 | +0.219 (+2.26%) | 74,072,900 |
| 15 Oct 2009 | CNY | 9.7301 | 9.8098 | 9.6504 | 9.6903 | 9.6903 | -0.03 (-0.31%) | 42,087,737 |
| 14 Oct 2009 | CNY | 9.5309 | 9.7799 | 9.4712 | 9.7202 | 9.7202 | +0.229 (+2.41%) | 58,733,350 |
