| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | CNY | 45.4615 | 47.0385 | 44.6231 | 45.3231 | 45.3231 | -0.192 (-0.42%) | 1,071,288 |
| 25 Sep 2009 | CNY | 43.0692 | 45.7692 | 42.9231 | 45.5154 | 45.5154 | +2.554 (+5.94%) | 1,752,371 |
| 24 Sep 2009 | CNY | 43.7615 | 43.7615 | 42.4846 | 42.9615 | 42.9615 | -0.862 (-1.97%) | 496,454 |
| 23 Sep 2009 | CNY | 44.7077 | 45.7769 | 43.5462 | 43.8231 | 43.8231 | -1.108 (-2.47%) | 725,346 |
| 22 Sep 2009 | CNY | 44.6923 | 46.0769 | 44.6923 | 44.9308 | 44.9308 | +0.008 (+0.02%) | 1,153,330 |
| 21 Sep 2009 | CNY | 43.8308 | 44.9769 | 43.1077 | 44.9231 | 44.9231 | +1.092 (+2.49%) | 768,028 |
| 18 Sep 2009 | CNY | 44.3154 | 44.6923 | 43.3539 | 43.8308 | 43.8308 | -0.7 (-1.57%) | 609,352 |
| 17 Sep 2009 | CNY | 44.3077 | 44.9385 | 44.1308 | 44.5308 | 44.5308 | +0.223 (+0.50%) | 490,397 |
| 16 Sep 2009 | CNY | 43.8462 | 44.7692 | 43.5846 | 44.3077 | 44.3077 | +0.3 (+0.68%) | 1,144,958 |
| 15 Sep 2009 | CNY | 43.5385 | 44.2308 | 43.5385 | 44.0077 | 44.0077 | +0.5 (+1.15%) | 634,125 |
| 14 Sep 2009 | CNY | 43.0846 | 44.0769 | 43.0846 | 43.5077 | 43.5077 | +0.431 (+1.00%) | 910,120 |
| 11 Sep 2009 | CNY | 43.1 | 43.4692 | 42.9231 | 43.0769 | 43.0769 | -0.008 (-0.02%) | 635,507 |
| 10 Sep 2009 | CNY | 42.9231 | 43.4231 | 42.4231 | 43.0846 | 43.0846 | +0.215 (+0.50%) | 531,589 |
| 9 Sep 2009 | CNY | 43.6615 | 43.6615 | 42.7846 | 42.8692 | 42.8692 | -0.792 (-1.81%) | 836,547 |
| 8 Sep 2009 | CNY | 43.4154 | 44.5923 | 42.8769 | 43.6615 | 43.6615 | +0.231 (+0.53%) | 1,307,064 |
| 7 Sep 2009 | CNY | 41.8923 | 44.6 | 41.8923 | 43.4308 | 43.4308 | +1.585 (+3.79%) | 2,089,096 |
| 4 Sep 2009 | CNY | 41.2923 | 41.8462 | 41.2692 | 41.8462 | 41.8462 | +0.246 (+0.59%) | 689,989 |
| 3 Sep 2009 | CNY | 40.7769 | 41.9231 | 40.3846 | 41.6 | 41.6 | +0.939 (+2.31%) | 897,939 |
| 2 Sep 2009 | CNY | 40.8462 | 41.3692 | 40.3846 | 40.6615 | 40.6615 | -0.531 (-1.29%) | 292,698 |
| 1 Sep 2009 | CNY | 40.3769 | 41.3846 | 40.3231 | 41.1923 | 41.1923 | +0.423 (+1.04%) | 860,164 |
| 31 Aug 2009 | CNY | 41.7308 | 42.2692 | 39.7539 | 40.7692 | 40.7692 | -1.731 (-4.07%) | 1,144,370 |
| 28 Aug 2009 | CNY | 42.7539 | 42.7923 | 41.8462 | 42.5 | 42.5 | -0.546 (-1.27%) | 976,171 |
| 27 Aug 2009 | CNY | 41.8154 | 43.2308 | 41.5846 | 43.0462 | 43.0462 | +1.231 (+2.94%) | 1,327,019 |
| 26 Aug 2009 | CNY | 41.1539 | 42.2154 | 40.6308 | 41.8154 | 41.8154 | +0.369 (+0.89%) | 713,128 |
| 25 Aug 2009 | CNY | 41.2154 | 41.5231 | 40.1615 | 41.4462 | 41.4462 | +0.054 (+0.13%) | 1,966,857 |
| 24 Aug 2009 | CNY | 40.9231 | 41.6539 | 39.9539 | 41.3923 | 41.3923 | +0.469 (+1.15%) | 1,932,381 |
| 21 Aug 2009 | CNY | 39.9308 | 41.3 | 39.6923 | 40.9231 | 40.9231 | +1.031 (+2.58%) | 1,094,467 |
| 20 Aug 2009 | CNY | 39.5385 | 40.1539 | 39.2385 | 39.8923 | 39.8923 | +0.169 (+0.43%) | 1,901,633 |
| 19 Aug 2009 | CNY | 40 | 40.3846 | 39.4692 | 39.7231 | 39.7231 | +0.031 (+0.08%) | 2,554,446 |
| 18 Aug 2009 | CNY | 39.4615 | 40.3 | 39.4 | 39.6923 | 39.6923 | +0.154 (+0.39%) | 1,183,789 |
