| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2009 | CNY | 14.9151 | 15.1042 | 14.9151 | 15.0849 | 15.0849 | +0.309 (+2.09%) | 27,647,148 |
| 19 Oct 2009 | CNY | 14.6952 | 15 | 14.4715 | 14.7762 | 14.7762 | +0.038 (+0.26%) | 26,458,062 |
| 16 Oct 2009 | CNY | 15.0309 | 15.162 | 14.6026 | 14.7377 | 14.7377 | -0.309 (-2.05%) | 15,154,480 |
| 15 Oct 2009 | CNY | 15.1042 | 15.3549 | 14.9228 | 15.0463 | 15.0463 | +0.116 (+0.77%) | 24,345,077 |
| 14 Oct 2009 | CNY | 15.1968 | 15.1968 | 14.9113 | 14.9306 | 14.9306 | -0.27 (-1.78%) | 22,413,913 |
| 13 Oct 2009 | CNY | 15.1042 | 15.2199 | 14.892 | 15.2006 | 15.2006 | +0.096 (+0.64%) | 9,640,682 |
| 12 Oct 2009 | CNY | 15.0463 | 15.3164 | 14.9884 | 15.1042 | 15.1042 | +0.062 (+0.41%) | 9,611,566 |
| 9 Oct 2009 | CNY | 15.1813 | 15.5324 | 15.027 | 15.0424 | 15.0424 | +0.312 (+2.12%) | 23,084,175 |
| 30 Sep 2009 | CNY | 14.2824 | 14.8457 | 14.2824 | 14.7299 | 14.7299 | +0.494 (+3.47%) | 9,671,843 |
| 29 Sep 2009 | CNY | 14.1242 | 14.5062 | 14.0818 | 14.2361 | 14.2361 | +0.154 (+1.10%) | 13,204,643 |
| 28 Sep 2009 | CNY | 14.0741 | 14.3904 | 13.9969 | 14.0818 | 14.0818 | +0.015 (+0.11%) | 7,673,310 |
| 25 Sep 2009 | CNY | 14.1204 | 14.5718 | 14.0432 | 14.0664 | 14.0664 | -0.054 (-0.38%) | 13,109,548 |
| 24 Sep 2009 | CNY | 14.5062 | 14.6605 | 14.0779 | 14.1204 | 14.1204 | -0.386 (-2.66%) | 12,943,615 |
| 23 Sep 2009 | CNY | 14.8534 | 15.0424 | 14.4097 | 14.5062 | 14.5062 | -0.343 (-2.31%) | 17,113,231 |
| 22 Sep 2009 | CNY | 14.8958 | 15.4321 | 14.7492 | 14.8495 | 14.8495 | -0.039 (-0.26%) | 23,118,664 |
| 21 Sep 2009 | CNY | 14.6489 | 15.0463 | 14.5293 | 14.8881 | 14.8881 | +0.262 (+1.79%) | 14,069,816 |
| 18 Sep 2009 | CNY | 15.1698 | 15.3858 | 14.5833 | 14.6258 | 14.6258 | -0.536 (-3.54%) | 12,308,962 |
| 17 Sep 2009 | CNY | 14.7955 | 15.4707 | 14.7955 | 15.162 | 15.162 | +0.374 (+2.53%) | 22,325,686 |
| 16 Sep 2009 | CNY | 14.8534 | 15.1659 | 14.7569 | 14.7878 | 14.7878 | +0.004 (+0.03%) | 18,902,738 |
| 15 Sep 2009 | CNY | 14.8071 | 15.0887 | 14.537 | 14.784 | 14.784 | -0.031 (-0.21%) | 16,789,672 |
| 14 Sep 2009 | CNY | 14.1127 | 14.9267 | 13.9198 | 14.8148 | 14.8148 | +0.741 (+5.26%) | 28,495,069 |
| 11 Sep 2009 | CNY | 14.0046 | 14.2168 | 13.8503 | 14.0741 | 14.0741 | +0.066 (+0.47%) | 11,232,463 |
| 10 Sep 2009 | CNY | 14.0818 | 14.2824 | 13.9661 | 14.0085 | 14.0085 | -0.266 (-1.86%) | 7,498,168 |
| 9 Sep 2009 | CNY | 14.2323 | 14.3326 | 13.9583 | 14.2747 | 14.2747 | +0.031 (+0.22%) | 21,678,267 |
| 8 Sep 2009 | CNY | 14.0239 | 14.3519 | 13.8117 | 14.2438 | 14.2438 | +0.193 (+1.37%) | 15,788,268 |
| 7 Sep 2009 | CNY | 13.7114 | 14.3557 | 13.696 | 14.0509 | 14.0509 | +0.293 (+2.13%) | 25,920,445 |
| 4 Sep 2009 | CNY | 13.5069 | 13.858 | 13.4259 | 13.7577 | 13.7577 | +0.177 (+1.31%) | 12,121,024 |
| 3 Sep 2009 | CNY | 13.233 | 13.5995 | 13.1867 | 13.5803 | 13.5803 | +0.347 (+2.62%) | 21,146,559 |
| 2 Sep 2009 | CNY | 13.1944 | 13.4954 | 12.8858 | 13.233 | 13.233 | 0.0 (0.0%) | 11,152,922 |
| 1 Sep 2009 | CNY | 12.554 | 13.3642 | 12.5386 | 13.233 | 13.233 | +0.501 (+3.94%) | 27,906,773 |
