| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | CNY | 15.21 | 16 | 14.68 | 14.8 | 14.8 | -0.69 (-4.45%) | 7,891,343 |
| 22 Sep 2009 | CNY | 16.68 | 16.76 | 15.49 | 15.49 | 15.49 | -1.08 (-6.52%) | 5,911,308 |
| 21 Sep 2009 | CNY | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | CNY | 16.84 | 17.31 | 16.4 | 16.57 | 16.57 | -0.25 (-1.49%) | 6,317,896 |
| 17 Sep 2009 | CNY | 16.68 | 17.03 | 16.66 | 16.82 | 16.82 | +0.17 (+1.02%) | 4,869,315 |
| 16 Sep 2009 | CNY | 17.21 | 17.21 | 16.45 | 16.65 | 16.65 | -0.63 (-3.65%) | 6,076,666 |
| 15 Sep 2009 | CNY | 17.27 | 17.6 | 16.76 | 17.28 | 17.28 | +0.02 (+0.12%) | 6,663,797 |
| 14 Sep 2009 | CNY | 16.83 | 17.49 | 16.6 | 17.26 | 17.26 | +0.48 (+2.86%) | 4,793,624 |
| 11 Sep 2009 | CNY | 16.58 | 17.18 | 16.58 | 16.78 | 16.78 | -0.08 (-0.47%) | 2,984,667 |
| 10 Sep 2009 | CNY | 17.38 | 17.46 | 16.51 | 16.86 | 16.86 | -0.28 (-1.63%) | 4,164,671 |
| 9 Sep 2009 | CNY | 16.6 | 17.25 | 16.48 | 17.14 | 17.14 | +0.66 (+4.00%) | 7,090,829 |
| 8 Sep 2009 | CNY | 15.53 | 16.48 | 15.13 | 16.48 | 16.48 | +0.93 (+5.98%) | 8,966,867 |
| 7 Sep 2009 | CNY | 15.64 | 16.11 | 15.4 | 15.55 | 15.55 | +0.16 (+1.04%) | 7,354,853 |
| 4 Sep 2009 | CNY | 15.38 | 16.04 | 15.27 | 15.39 | 15.39 | -0.11 (-0.71%) | 5,916,291 |
| 3 Sep 2009 | CNY | 14.6 | 15.63 | 14.53 | 15.5 | 15.5 | +0.8 (+5.44%) | 4,505,356 |
| 2 Sep 2009 | CNY | 14.8 | 15.27 | 14.4 | 14.7 | 14.7 | -0.65 (-4.23%) | 4,649,263 |
| 1 Sep 2009 | CNY | 15.36 | 15.9 | 15.35 | 15.35 | 15.35 | -1.7 (-9.97%) | 3,626,836 |
| 31 Aug 2009 | CNY | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
| 28 Aug 2009 | CNY | 18.18 | 18.2 | 16.9 | 17.05 | 17.05 | -1.1 (-6.06%) | 2,493,423 |
| 27 Aug 2009 | CNY | 18 | 18.68 | 17.9 | 18.15 | 18.15 | -0.16 (-0.87%) | 2,789,919 |
| 26 Aug 2009 | CNY | 17.9 | 18.75 | 17.53 | 18.31 | 18.31 | +0.21 (+1.16%) | 2,992,294 |
| 25 Aug 2009 | CNY | 18.5 | 18.68 | 17.5 | 18.1 | 18.1 | -0.85 (-4.49%) | 4,482,304 |
| 24 Aug 2009 | CNY | 17.83 | 19.38 | 17.01 | 18.95 | 18.95 | +1.22 (+6.88%) | 7,146,922 |
| 21 Aug 2009 | CNY | 17.93 | 18.13 | 17.41 | 17.73 | 17.73 | -0.2 (-1.12%) | 3,645,538 |
| 20 Aug 2009 | CNY | 17.1 | 18.18 | 17.1 | 17.93 | 17.93 | +0.67 (+3.88%) | 3,028,422 |
| 19 Aug 2009 | CNY | 17.15 | 18.2 | 16.8 | 17.26 | 17.26 | +0.06 (+0.35%) | 4,883,093 |
| 18 Aug 2009 | CNY | 16.21 | 17.28 | 16.21 | 17.2 | 17.2 | +0.5 (+2.99%) | 2,472,911 |
| 17 Aug 2009 | CNY | 17.55 | 18 | 16.7 | 16.7 | 16.7 | -1.85 (-9.97%) | 3,996,068 |
| 14 Aug 2009 | CNY | 18.55 | 19.96 | 18.55 | 18.55 | 18.55 | -4.54 (-19.66%) | 6,619,222 |
| 13 Aug 2009 | CNY | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.0 (0.0%) | 0 |
