| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2009 | CNY | 11.3133 | 11.58 | 11.3067 | 11.44 | 11.44 | +0.24 (+2.14%) | 13,965,894 |
| 22 Oct 2009 | CNY | 11.26 | 11.4 | 11.1333 | 11.2 | 11.2 | -0.067 (-0.59%) | 11,718,681 |
| 21 Oct 2009 | CNY | 11.5667 | 11.5667 | 11.2667 | 11.2667 | 11.2667 | -0.267 (-2.31%) | 12,286,926 |
| 20 Oct 2009 | CNY | 11.1667 | 11.5467 | 11.0533 | 11.5333 | 11.5333 | +0.4 (+3.59%) | 18,258,847 |
| 19 Oct 2009 | CNY | 10.8667 | 11.2 | 10.84 | 11.1333 | 11.1333 | +0.187 (+1.70%) | 9,881,802 |
| 16 Oct 2009 | CNY | 11.1067 | 11.1933 | 10.8333 | 10.9467 | 10.9467 | -0.153 (-1.38%) | 8,533,381 |
| 15 Oct 2009 | CNY | 11.2867 | 11.3 | 11.0533 | 11.1 | 11.1 | -0.087 (-0.78%) | 8,183,944 |
| 14 Oct 2009 | CNY | 11.1267 | 11.2133 | 11.0067 | 11.1867 | 11.1867 | +0.147 (+1.33%) | 11,409,807 |
| 13 Oct 2009 | CNY | 11.04 | 11.1333 | 10.8333 | 11.04 | 11.04 | 0.0 (0.0%) | 7,950,670 |
| 12 Oct 2009 | CNY | 10.92 | 11.3 | 10.8867 | 11.04 | 11.04 | +0.26 (+2.41%) | 15,760,015 |
| 9 Oct 2009 | CNY | 10.3867 | 10.84 | 10.3867 | 10.78 | 10.78 | +0.433 (+4.19%) | 7,814,611 |
| 30 Sep 2009 | CNY | 10.2733 | 10.4333 | 10.2067 | 10.3467 | 10.3467 | +0.147 (+1.44%) | 5,184,615 |
| 29 Sep 2009 | CNY | 10.7333 | 10.7933 | 10.1067 | 10.2 | 10.2 | -0.553 (-5.15%) | 8,660,509 |
| 28 Sep 2009 | CNY | 10.72 | 11.1867 | 10.7133 | 10.7533 | 10.7533 | +0.04 (+0.37%) | 9,764,106 |
| 25 Sep 2009 | CNY | 10.7 | 10.9667 | 10.5333 | 10.7133 | 10.7133 | +0.12 (+1.13%) | 9,663,832 |
| 24 Sep 2009 | CNY | 10.7667 | 11.0667 | 10.2667 | 10.5933 | 10.5933 | -0.387 (-3.52%) | 13,618,602 |
| 23 Sep 2009 | CNY | 11.5733 | 11.7467 | 10.7333 | 10.98 | 10.98 | -0.673 (-5.78%) | 20,560,086 |
| 22 Sep 2009 | CNY | 11.8467 | 12.2 | 11.64 | 11.6533 | 11.6533 | -0.213 (-1.80%) | 20,247,118 |
| 21 Sep 2009 | CNY | 11.5467 | 11.92 | 11.32 | 11.8667 | 11.8667 | +0.22 (+1.89%) | 22,401,214 |
| 18 Sep 2009 | CNY | 11.8667 | 12.2133 | 11.54 | 11.6467 | 11.6467 | -0.087 (-0.74%) | 36,087,973 |
| 17 Sep 2009 | CNY | 11.3333 | 12 | 11.3333 | 11.7333 | 11.7333 | +0.267 (+2.32%) | 35,160,277 |
| 16 Sep 2009 | CNY | 11.82 | 11.8533 | 11.3333 | 11.4667 | 11.4667 | +3.585 (+45.49%) | 26,043,630 |
| 16 Sep 2009 |
|
|||||||
| 15 Sep 2009 | CNY | 11.48 | 11.9467 | 11.3333 | 11.8222 | 11.8222 | +0.32 (+2.78%) | 44,902,872 |
| 14 Sep 2009 | CNY | 12 | 12 | 11.2889 | 11.5022 | 11.5022 | -0.924 (-7.44%) | 71,388,978 |
| 11 Sep 2009 | CNY | 11.9689 | 12.44 | 11.8044 | 12.4267 | 12.4267 | +0.533 (+4.48%) | 29,569,131 |
| 10 Sep 2009 | CNY | 11.2356 | 12.3244 | 11.0667 | 11.8933 | 11.8933 | +0.658 (+5.85%) | 28,825,416 |
| 9 Sep 2009 | CNY | 11.0578 | 11.2578 | 10.8622 | 11.2356 | 11.2356 | +0.436 (+4.03%) | 17,235,828 |
| 8 Sep 2009 | CNY | 10.6756 | 10.8711 | 10.4933 | 10.8 | 10.8 | +0.044 (+0.41%) | 11,131,994 |
| 7 Sep 2009 | CNY | 10.6 | 11.0311 | 10.5333 | 10.7556 | 10.7556 | +0.156 (+1.47%) | 15,143,602 |
| 4 Sep 2009 | CNY | 10.5733 | 10.8 | 10.44 | 10.6 | 10.6 | +0.556 (+5.53%) | 16,448,854 |
