| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2009 | CNY | 13.7191 | 13.7191 | 12.7122 | 12.7315 | 12.7315 | -0.988 (-7.20%) | 41,860,792 |
| 28 Aug 2009 | CNY | 14.2168 | 14.2361 | 13.5031 | 13.7191 | 13.7191 | -0.517 (-3.63%) | 27,176,946 |
| 27 Aug 2009 | CNY | 14.1744 | 14.4676 | 13.9275 | 14.2361 | 14.2361 | +0.143 (+1.01%) | 18,281,057 |
| 26 Aug 2009 | CNY | 13.8696 | 14.3249 | 13.7539 | 14.0934 | 14.0934 | +0.181 (+1.30%) | 21,309,632 |
| 25 Aug 2009 | CNY | 13.7924 | 14.0239 | 13.1173 | 13.912 | 13.912 | +0.12 (+0.87%) | 24,779,600 |
| 24 Aug 2009 | CNY | 13.4645 | 13.9853 | 13.3488 | 13.7924 | 13.7924 | +0.328 (+2.44%) | 22,318,346 |
| 21 Aug 2009 | CNY | 12.9553 | 13.5031 | 12.8511 | 13.4645 | 13.4645 | +0.617 (+4.80%) | 27,013,500 |
| 20 Aug 2009 | CNY | 12.5772 | 13.152 | 12.3457 | 12.8472 | 12.8472 | +0.154 (+1.22%) | 28,595,690 |
| 19 Aug 2009 | CNY | 12.284 | 12.9321 | 12.284 | 12.6929 | 12.6929 | +0.467 (+3.82%) | 38,193,936 |
| 18 Aug 2009 | CNY | 12.3457 | 12.7006 | 12.0756 | 12.2261 | 12.2261 | -0.158 (-1.28%) | 21,356,548 |
| 17 Aug 2009 | CNY | 13.1944 | 13.534 | 12.1721 | 12.3843 | 12.3843 | -0.81 (-6.14%) | 38,722,611 |
| 14 Aug 2009 | CNY | 13.615 | 14.2361 | 13.0517 | 13.1944 | 13.1944 | -0.583 (-4.23%) | 31,027,108 |
| 13 Aug 2009 | CNY | 13.6613 | 13.8349 | 13.4259 | 13.777 | 13.777 | +0.062 (+0.45%) | 23,639,975 |
| 12 Aug 2009 | CNY | 13.9661 | 14.2284 | 13.588 | 13.7153 | 13.7153 | -0.259 (-1.85%) | 24,506,263 |
| 11 Aug 2009 | CNY | 13.7732 | 14.4715 | 13.5918 | 13.9738 | 13.9738 | +0.174 (+1.26%) | 33,101,742 |
| 10 Aug 2009 | CNY | 12.9668 | 13.8465 | 12.9668 | 13.8002 | 13.8002 | +0.864 (+6.68%) | 64,380,453 |
| 7 Aug 2009 | CNY | 12.8086 | 13.1443 | 12.5965 | 12.936 | 12.936 | -0.027 (-0.21%) | 29,712,557 |
| 6 Aug 2009 | CNY | 12.7778 | 13.3102 | 12.6968 | 12.963 | 12.963 | +0.189 (+1.48%) | 30,330,990 |
| 5 Aug 2009 | CNY | 12.963 | 12.963 | 12.662 | 12.7739 | 12.7739 | -0.185 (-1.43%) | 22,617,861 |
| 4 Aug 2009 | CNY | 13.3488 | 13.3796 | 12.6929 | 12.9591 | 12.9591 | -0.293 (-2.21%) | 21,897,985 |
| 3 Aug 2009 | CNY | 13.1906 | 13.2909 | 12.9437 | 13.2523 | 13.2523 | +0.077 (+0.59%) | 18,669,953 |
| 31 Jul 2009 | CNY | 13.1559 | 13.233 | 12.963 | 13.1752 | 13.1752 | +0.143 (+1.10%) | 15,282,289 |
| 30 Jul 2009 | CNY | 12.6505 | 13.1289 | 12.6505 | 13.0324 | 13.0324 | +0.378 (+2.99%) | 29,378,210 |
| 29 Jul 2009 | CNY | 13.0826 | 13.1559 | 11.9637 | 12.6543 | 12.6543 | -0.405 (-3.10%) | 37,113,720 |
| 28 Jul 2009 | CNY | 13.4452 | 13.4761 | 13.017 | 13.0594 | 13.0594 | -0.328 (-2.45%) | 25,509,038 |
| 27 Jul 2009 | CNY | 13.3681 | 13.4877 | 13.233 | 13.3874 | 13.3874 | +0.081 (+0.61%) | 18,251,428 |
| 24 Jul 2009 | CNY | 13.5031 | 13.6921 | 13.1829 | 13.3063 | 13.3063 | -0.181 (-1.34%) | 18,504,124 |
| 23 Jul 2009 | CNY | 13.0594 | 13.561 | 12.8511 | 13.4877 | 13.4877 | +0.409 (+3.13%) | 34,045,049 |
| 22 Jul 2009 | CNY | 12.8472 | 13.1173 | 12.7971 | 13.0787 | 13.0787 | +0.189 (+1.47%) | 13,181,571 |
| 21 Jul 2009 | CNY | 12.9977 | 13.1173 | 12.689 | 12.8897 | 12.8897 | -0.035 (-0.27%) | 23,494,974 |
