| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | CNY | 18.7 | 18.85 | 18.47 | 18.5 | 18.4631 | -0.01 (-0.05%) | 6,015,201 |
| 9 Dec 2009 | CNY | 18.87 | 18.88 | 18.44 | 18.51 | 18.4731 | -1.08 (-5.51%) | 10,213,928 |
| 7 Dec 2009 | CNY | 19.51 | 19.7 | 19.4 | 19.59 | 19.5509 | +0.1 (+0.51%) | 7,341,612 |
| 4 Dec 2009 | CNY | 19.33 | 19.96 | 19.06 | 19.49 | 19.4511 | +0.16 (+0.83%) | 16,064,390 |
| 2 Dec 2009 | CNY | 19.54 | 19.6 | 19.12 | 19.33 | 19.2914 | +0.1 (+0.52%) | 13,661,885 |
| 1 Dec 2009 | CNY | 19 | 19.31 | 18.65 | 19.23 | 19.1916 | +0.25 (+1.32%) | 11,341,412 |
| 30 Nov 2009 | CNY | 18.3 | 18.99 | 18.3 | 18.98 | 18.9421 | +0.83 (+4.57%) | 13,002,590 |
| 27 Nov 2009 | CNY | 19.02 | 19.13 | 18.01 | 18.15 | 18.1138 | -1.02 (-5.32%) | 13,195,409 |
| 26 Nov 2009 | CNY | 20.27 | 20.58 | 19.05 | 19.17 | 19.1317 | -0.92 (-4.58%) | 16,492,544 |
| 25 Nov 2009 | CNY | 19.7 | 20.14 | 19.3 | 20.09 | 20.0499 | +0.31 (+1.57%) | 18,439,868 |
| 24 Nov 2009 | CNY | 20.66 | 21.14 | 19.55 | 19.78 | 19.7405 | -0.86 (-4.17%) | 23,873,766 |
| 23 Nov 2009 | CNY | 20.55 | 20.74 | 20.35 | 20.64 | 20.5988 | +0.09 (+0.44%) | 11,961,249 |
| 20 Nov 2009 | CNY | 20.66 | 20.95 | 20.29 | 20.55 | 20.509 | -0.1 (-0.48%) | 11,798,761 |
| 19 Nov 2009 | CNY | 20.74 | 20.96 | 20.35 | 20.65 | 20.6088 | -0.05 (-0.24%) | 13,614,810 |
| 18 Nov 2009 | CNY | 20.65 | 21.5 | 20.53 | 20.7 | 20.6587 | +0.1 (+0.49%) | 23,636,700 |
| 17 Nov 2009 | CNY | 21 | 21.1 | 20.45 | 20.6 | 20.5589 | -0.21 (-1.01%) | 19,241,229 |
| 16 Nov 2009 | CNY | 19.92 | 21 | 19.92 | 20.81 | 20.7685 | +1.06 (+5.37%) | 31,762,567 |
| 13 Nov 2009 | CNY | 19.51 | 19.77 | 19.15 | 19.75 | 19.7106 | -0.01 (-0.05%) | 19,091,325 |
| 12 Nov 2009 | CNY | 19.86 | 20 | 19.68 | 19.76 | 19.7206 | -0.04 (-0.20%) | 11,422,499 |
| 11 Nov 2009 | CNY | 20.06 | 20.06 | 19.49 | 19.8 | 19.7605 | -0.34 (-1.69%) | 17,031,425 |
| 10 Nov 2009 | CNY | 20.4 | 20.94 | 20.08 | 20.14 | 20.0998 | +0.15 (+0.75%) | 20,224,230 |
| 9 Nov 2009 | CNY | 20.28 | 20.32 | 19.69 | 19.99 | 19.9501 | -0.45 (-2.20%) | 26,218,019 |
| 6 Nov 2009 | CNY | 20.81 | 20.93 | 20.38 | 20.44 | 20.3992 | -0.3 (-1.45%) | 16,904,716 |
| 5 Nov 2009 | CNY | 20.77 | 21 | 20.13 | 20.74 | 20.6986 | -0.05 (-0.24%) | 19,248,225 |
| 4 Nov 2009 | CNY | 20.11 | 20.97 | 19.65 | 20.79 | 20.7485 | +0.69 (+3.43%) | 32,995,721 |
| 3 Nov 2009 | CNY | 20.12 | 20.88 | 19.93 | 20.1 | 20.0599 | -0.18 (-0.89%) | 28,849,932 |
| 2 Nov 2009 | CNY | 17.85 | 20.35 | 17.76 | 20.28 | 20.2395 | +1.57 (+8.39%) | 38,723,846 |
| 30 Oct 2009 | CNY | 18.91 | 19.65 | 18.4 | 18.71 | 18.6727 | +0.53 (+2.92%) | 30,692,261 |
| 29 Oct 2009 | CNY | 17.6 | 18.75 | 17.53 | 18.18 | 18.1437 | -0.28 (-1.52%) | 20,324,795 |
| 28 Oct 2009 | CNY | 17.64 | 19.03 | 17.53 | 18.46 | 18.4232 | +0.67 (+3.77%) | 27,967,034 |
