| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | CNY | 18.31 | 18.68 | 18.25 | 18.34 | 18.2304 | +0.24 (+1.33%) | 15,054,324 |
| 9 Dec 2009 | CNY | 18.3 | 18.55 | 18.05 | 18.1 | 17.9918 | -0.92 (-4.84%) | 20,943,021 |
| 7 Dec 2009 | CNY | 18.75 | 19.26 | 18.51 | 19.02 | 18.9063 | +0.2 (+1.06%) | 60,295,599 |
| 4 Dec 2009 | CNY | 17.62 | 18.88 | 17.48 | 18.82 | 18.7075 | +0.68 (+3.75%) | 88,594,044 |
| 2 Dec 2009 | CNY | 18 | 18.45 | 17.96 | 18.14 | 18.0316 | +0.25 (+1.40%) | 30,821,378 |
| 1 Dec 2009 | CNY | 17.72 | 17.95 | 17.29 | 17.89 | 17.7831 | +0.18 (+1.02%) | 51,935,060 |
| 30 Nov 2009 | CNY | 17.68 | 17.88 | 17.38 | 17.71 | 17.6042 | +0.34 (+1.96%) | 34,794,065 |
| 27 Nov 2009 | CNY | 17.8 | 17.84 | 17.25 | 17.37 | 17.2662 | -0.63 (-3.50%) | 35,064,557 |
| 26 Nov 2009 | CNY | 18.92 | 18.97 | 17.93 | 18 | 17.8924 | -0.9 (-4.76%) | 39,741,019 |
| 25 Nov 2009 | CNY | 18.63 | 18.99 | 18.34 | 18.9 | 18.7871 | +0.24 (+1.29%) | 29,624,684 |
| 24 Nov 2009 | CNY | 18.92 | 19.35 | 18.5 | 18.66 | 18.5485 | -0.16 (-0.85%) | 40,754,457 |
| 23 Nov 2009 | CNY | 18.98 | 19 | 18.73 | 18.82 | 18.7075 | -0.04 (-0.21%) | 20,590,239 |
| 20 Nov 2009 | CNY | 19 | 19.12 | 18.32 | 18.86 | 18.7473 | -0.26 (-1.36%) | 27,817,354 |
| 19 Nov 2009 | CNY | 19.26 | 19.41 | 18.84 | 19.12 | 19.0057 | -0.15 (-0.78%) | 31,155,309 |
| 18 Nov 2009 | CNY | 19.26 | 19.48 | 19.06 | 19.27 | 19.1548 | +0.05 (+0.26%) | 34,020,965 |
| 17 Nov 2009 | CNY | 18.58 | 19.35 | 18.57 | 19.22 | 19.1051 | +0.65 (+3.50%) | 75,609,965 |
| 16 Nov 2009 | CNY | 18.08 | 18.65 | 18.08 | 18.57 | 18.459 | +0.62 (+3.45%) | 53,921,346 |
| 13 Nov 2009 | CNY | 17.88 | 18.02 | 17.69 | 17.95 | 17.8427 | +0.02 (+0.11%) | 34,046,456 |
| 12 Nov 2009 | CNY | 18.19 | 18.4 | 17.8 | 17.93 | 17.8228 | -0.25 (-1.38%) | 49,175,932 |
| 11 Nov 2009 | CNY | 18.4 | 18.41 | 18.1 | 18.18 | 18.0714 | -0.31 (-1.68%) | 22,166,536 |
| 10 Nov 2009 | CNY | 18.39 | 18.65 | 18.28 | 18.49 | 18.3795 | +0.19 (+1.04%) | 33,881,572 |
| 9 Nov 2009 | CNY | 18.19 | 18.34 | 17.95 | 18.3 | 18.1906 | +0.18 (+0.99%) | 23,383,439 |
| 6 Nov 2009 | CNY | 18.5 | 18.6 | 18.06 | 18.12 | 18.0117 | -0.22 (-1.20%) | 32,466,643 |
| 5 Nov 2009 | CNY | 18.55 | 18.6 | 18.21 | 18.34 | 18.2304 | -0.21 (-1.13%) | 26,726,055 |
| 4 Nov 2009 | CNY | 18.61 | 18.83 | 18.41 | 18.55 | 18.4391 | -0.06 (-0.32%) | 34,228,668 |
| 3 Nov 2009 | CNY | 18.5 | 18.91 | 18.3 | 18.61 | 18.4988 | +0.12 (+0.65%) | 34,499,049 |
| 2 Nov 2009 | CNY | 17.55 | 18.6 | 17.38 | 18.49 | 18.3795 | +0.66 (+3.70%) | 40,068,922 |
| 30 Oct 2009 | CNY | 18.12 | 18.45 | 17.8 | 17.83 | 17.7234 | -0.1 (-0.56%) | 32,239,310 |
| 29 Oct 2009 | CNY | 18 | 18.24 | 17.81 | 17.93 | 17.8228 | -0.38 (-2.08%) | 16,523,281 |
| 28 Oct 2009 | CNY | 17.96 | 18.4 | 17.78 | 18.31 | 18.2006 | +0.29 (+1.61%) | 25,110,093 |
