| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | CNY | 13.52 | 14.1 | 13.43 | 13.97 | 13.97 | +0.45 (+3.33%) | 102,147,330 |
| 3 Dec 2009 | CNY | 13.56 | 13.58 | 13.41 | 13.52 | 13.52 | -0.05 (-0.37%) | 32,057,742 |
| 2 Dec 2009 | CNY | 13.54 | 13.64 | 13.51 | 13.57 | 13.57 | +0.07 (+0.52%) | 37,734,159 |
| 1 Dec 2009 | CNY | 13.44 | 13.55 | 13.33 | 13.5 | 13.5 | +0.03 (+0.22%) | 37,069,609 |
| 30 Nov 2009 | CNY | 13.25 | 13.48 | 13.25 | 13.47 | 13.47 | +0.24 (+1.81%) | 44,633,952 |
| 27 Nov 2009 | CNY | 13.31 | 13.47 | 13.18 | 13.23 | 13.23 | -0.16 (-1.19%) | 44,147,944 |
| 26 Nov 2009 | CNY | 13.8 | 13.89 | 13.35 | 13.39 | 13.39 | -0.41 (-2.97%) | 64,793,507 |
| 25 Nov 2009 | CNY | 13.61 | 13.83 | 13.55 | 13.8 | 13.8 | +0.12 (+0.88%) | 49,452,093 |
| 24 Nov 2009 | CNY | 14.15 | 14.19 | 13.63 | 13.68 | 13.68 | -0.42 (-2.98%) | 73,440,582 |
| 23 Nov 2009 | CNY | 14.05 | 14.17 | 14.01 | 14.1 | 14.1 | +0.07 (+0.50%) | 44,696,313 |
| 20 Nov 2009 | CNY | 14.12 | 14.12 | 13.98 | 14.03 | 14.03 | -0.13 (-0.92%) | 48,165,423 |
| 19 Nov 2009 | CNY | 14.1 | 14.29 | 14.02 | 14.16 | 14.16 | +0.15 (+1.07%) | 72,271,581 |
| 18 Nov 2009 | CNY | 13.85 | 14.18 | 13.76 | 14.01 | 14.01 | +0.17 (+1.23%) | 77,474,279 |
| 17 Nov 2009 | CNY | 13.85 | 13.96 | 13.8 | 13.84 | 13.84 | +0.05 (+0.36%) | 66,291,009 |
| 16 Nov 2009 | CNY | 13.57 | 13.8 | 13.55 | 13.79 | 13.79 | +0.26 (+1.92%) | 70,163,123 |
| 13 Nov 2009 | CNY | 13.48 | 13.55 | 13.35 | 13.53 | 13.53 | +0.02 (+0.15%) | 45,492,311 |
| 12 Nov 2009 | CNY | 13.57 | 13.66 | 13.48 | 13.51 | 13.51 | -0.05 (-0.37%) | 31,802,660 |
| 11 Nov 2009 | CNY | 13.65 | 13.68 | 13.51 | 13.56 | 13.56 | -0.08 (-0.59%) | 26,331,559 |
| 10 Nov 2009 | CNY | 13.88 | 13.94 | 13.63 | 13.64 | 13.64 | -0.03 (-0.22%) | 62,522,082 |
| 9 Nov 2009 | CNY | 13.62 | 13.71 | 13.55 | 13.67 | 13.67 | -0.09 (-0.65%) | 35,279,707 |
| 6 Nov 2009 | CNY | 13.84 | 13.84 | 13.7 | 13.76 | 13.76 | -0.01 (-0.07%) | 37,612,700 |
| 5 Nov 2009 | CNY | 13.65 | 13.78 | 13.6 | 13.77 | 13.77 | +0.18 (+1.32%) | 37,735,314 |
| 4 Nov 2009 | CNY | 13.55 | 13.6 | 13.46 | 13.59 | 13.59 | +0.05 (+0.37%) | 32,446,283 |
| 3 Nov 2009 | CNY | 13.49 | 13.56 | 13.4 | 13.54 | 13.54 | +0.11 (+0.82%) | 40,502,347 |
| 2 Nov 2009 | CNY | 13.1 | 13.44 | 13.01 | 13.43 | 13.43 | +0.12 (+0.90%) | 37,636,610 |
| 30 Oct 2009 | CNY | 13.3 | 13.5 | 13.18 | 13.31 | 13.31 | +0.17 (+1.29%) | 34,127,479 |
| 29 Oct 2009 | CNY | 13.1 | 13.34 | 13.02 | 13.14 | 13.14 | -0.25 (-1.87%) | 30,076,088 |
| 28 Oct 2009 | CNY | 13.36 | 13.43 | 13.14 | 13.39 | 13.39 | +0.02 (+0.15%) | 34,868,705 |
| 27 Oct 2009 | CNY | 13.65 | 13.65 | 13.29 | 13.37 | 13.37 | -0.35 (-2.55%) | 41,526,512 |
| 26 Oct 2009 | CNY | 13.84 | 13.84 | 13.64 | 13.72 | 13.72 | -0.11 (-0.80%) | 22,402,332 |
