| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2009 | CNY | 24.86 | 24.86 | 23.78 | 23.84 | 23.84 | -1.06 (-4.26%) | 34,387,991 |
| 26 Nov 2009 | CNY | 25.9 | 26.19 | 24.8 | 24.9 | 24.9 | -1 (-3.86%) | 26,568,322 |
| 25 Nov 2009 | CNY | 25.47 | 26 | 24.97 | 25.9 | 25.9 | +0.54 (+2.13%) | 30,526,322 |
| 24 Nov 2009 | CNY | 26.33 | 26.7 | 24.96 | 25.36 | 25.36 | -0.94 (-3.57%) | 40,548,604 |
| 23 Nov 2009 | CNY | 26.5 | 26.57 | 25.81 | 26.3 | 26.3 | -0.01 (-0.04%) | 29,548,675 |
| 20 Nov 2009 | CNY | 26.12 | 26.64 | 25.9 | 26.31 | 26.31 | -0.26 (-0.98%) | 30,523,543 |
| 19 Nov 2009 | CNY | 26.59 | 27.1 | 26.43 | 26.57 | 26.57 | +0.08 (+0.30%) | 21,181,094 |
| 18 Nov 2009 | CNY | 26.9 | 26.97 | 26.29 | 26.49 | 26.49 | -0.49 (-1.82%) | 20,024,015 |
| 17 Nov 2009 | CNY | 26.95 | 27.23 | 26.81 | 26.98 | 26.98 | +0.1 (+0.37%) | 26,688,691 |
| 16 Nov 2009 | CNY | 25.94 | 26.95 | 25.93 | 26.88 | 26.88 | +1.01 (+3.90%) | 32,007,475 |
| 13 Nov 2009 | CNY | 26.2 | 26.21 | 25.5 | 25.87 | 25.87 | -0.5 (-1.90%) | 26,912,279 |
| 12 Nov 2009 | CNY | 26.54 | 26.95 | 26.23 | 26.37 | 26.37 | -0.19 (-0.72%) | 22,041,406 |
| 11 Nov 2009 | CNY | 26.3 | 26.85 | 26.14 | 26.56 | 26.56 | +0.17 (+0.64%) | 19,415,118 |
| 10 Nov 2009 | CNY | 26.67 | 27.02 | 26.38 | 26.39 | 26.39 | -0.27 (-1.01%) | 27,948,228 |
| 9 Nov 2009 | CNY | 26.3 | 26.69 | 25.77 | 26.66 | 26.66 | +0.37 (+1.41%) | 27,025,732 |
| 6 Nov 2009 | CNY | 26.88 | 26.99 | 26.23 | 26.29 | 26.29 | -0.3 (-1.13%) | 27,882,573 |
| 5 Nov 2009 | CNY | 26.59 | 26.68 | 26.25 | 26.59 | 26.59 | +0.09 (+0.34%) | 19,515,805 |
| 4 Nov 2009 | CNY | 26.63 | 26.88 | 26.22 | 26.5 | 26.5 | -0.09 (-0.34%) | 23,378,090 |
| 3 Nov 2009 | CNY | 25.8 | 27 | 25.68 | 26.59 | 26.59 | +0.79 (+3.06%) | 50,549,470 |
| 2 Nov 2009 | CNY | 23.8 | 26.07 | 23.68 | 25.8 | 25.8 | +1.33 (+5.44%) | 34,732,720 |
| 30 Oct 2009 | CNY | 24.5 | 24.79 | 24.23 | 24.47 | 24.47 | +0.47 (+1.96%) | 21,327,710 |
| 29 Oct 2009 | CNY | 24 | 24.45 | 23.85 | 24 | 24 | -0.72 (-2.91%) | 23,696,574 |
| 28 Oct 2009 | CNY | 25.31 | 25.71 | 24 | 24.72 | 24.72 | -0.64 (-2.52%) | 31,816,357 |
| 27 Oct 2009 | CNY | 25.79 | 26.06 | 25.31 | 25.36 | 25.36 | -0.64 (-2.46%) | 26,402,656 |
| 26 Oct 2009 | CNY | 25.8 | 26.33 | 25.71 | 26 | 26 | +0.29 (+1.13%) | 22,254,144 |
| 23 Oct 2009 | CNY | 25.35 | 26.04 | 25.34 | 25.71 | 25.71 | +0.47 (+1.86%) | 25,704,297 |
| 22 Oct 2009 | CNY | 25.15 | 25.55 | 24.91 | 25.24 | 25.24 | +0.02 (+0.08%) | 23,000,221 |
| 21 Oct 2009 | CNY | 25.68 | 26 | 25.18 | 25.22 | 25.22 | -0.4 (-1.56%) | 25,203,495 |
| 20 Oct 2009 | CNY | 25.44 | 26.1 | 25.36 | 25.62 | 25.62 | +0.31 (+1.22%) | 37,593,193 |
| 19 Oct 2009 | CNY | 24.3 | 25.36 | 24 | 25.31 | 25.31 | +0.93 (+3.81%) | 39,369,066 |
