| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | CNY | 14.25 | 14.7 | 13.96 | 14 | 14 | -0.4 (-2.78%) | 2,302,725 |
| 22 Sep 2009 | CNY | 14.83 | 15.15 | 14.4 | 14.4 | 14.4 | -0.57 (-3.81%) | 2,484,014 |
| 21 Sep 2009 | CNY | 14.4 | 14.99 | 13.83 | 14.97 | 14.97 | +0.42 (+2.89%) | 3,647,104 |
| 18 Sep 2009 | CNY | 15.32 | 15.4 | 14.08 | 14.55 | 14.55 | -0.94 (-6.07%) | 5,315,204 |
| 17 Sep 2009 | CNY | 15.5 | 15.95 | 15.39 | 15.49 | 15.49 | +0.04 (+0.26%) | 6,536,829 |
| 16 Sep 2009 | CNY | 15.5 | 15.82 | 15.07 | 15.45 | 15.45 | -0.04 (-0.26%) | 6,677,214 |
| 15 Sep 2009 | CNY | 15.25 | 16.25 | 14.83 | 15.49 | 15.49 | +0.21 (+1.37%) | 10,190,706 |
| 14 Sep 2009 | CNY | 14.9 | 15.78 | 14.6 | 15.28 | 15.28 | -0.01 (-0.07%) | 11,936,937 |
| 9 Sep 2009 | CNY | 14.32 | 15.29 | 14.32 | 15.29 | 15.29 | +1.39 (+10.00%) | 14,371,995 |
| 8 Sep 2009 | CNY | 13.51 | 14 | 13.22 | 13.9 | 13.9 | +0.16 (+1.16%) | 5,039,833 |
| 7 Sep 2009 | CNY | 13.74 | 13.99 | 13.23 | 13.74 | 13.74 | +0.04 (+0.29%) | 6,840,938 |
| 4 Sep 2009 | CNY | 13 | 13.89 | 12.9 | 13.7 | 13.7 | +0.84 (+6.53%) | 6,957,076 |
| 3 Sep 2009 | CNY | 11.9 | 12.87 | 11.9 | 12.86 | 12.86 | +1 (+8.43%) | 3,539,420 |
| 2 Sep 2009 | CNY | 11.7 | 12.12 | 11.56 | 11.86 | 11.86 | -0.12 (-1.00%) | 1,608,436 |
| 1 Sep 2009 | CNY | 12.33 | 12.55 | 11.82 | 11.98 | 11.98 | -0.34 (-2.76%) | 2,229,383 |
| 31 Aug 2009 | CNY | 13.25 | 13.25 | 12.23 | 12.32 | 12.32 | -1.11 (-8.27%) | 2,370,588 |
| 28 Aug 2009 | CNY | 13.16 | 13.66 | 13.11 | 13.43 | 13.43 | +0.2 (+1.51%) | 3,793,414 |
| 27 Aug 2009 | CNY | 12.79 | 13.44 | 12.77 | 13.23 | 13.23 | +0.11 (+0.84%) | 2,769,816 |
| 26 Aug 2009 | CNY | 12.5 | 13.3 | 12.36 | 13.12 | 13.12 | +0.37 (+2.90%) | 2,774,289 |
| 25 Aug 2009 | CNY | 13.1 | 13.1 | 12.2 | 12.75 | 12.75 | -0.58 (-4.35%) | 3,384,896 |
| 24 Aug 2009 | CNY | 13.35 | 13.5 | 13 | 13.33 | 13.33 | +0.47 (+3.65%) | 3,844,844 |
| 21 Aug 2009 | CNY | 12.34 | 12.89 | 12.2 | 12.86 | 12.86 | +0.31 (+2.47%) | 2,774,865 |
| 20 Aug 2009 | CNY | 12.06 | 12.57 | 11.83 | 12.55 | 12.55 | +0.53 (+4.41%) | 2,790,284 |
| 19 Aug 2009 | CNY | 13.34 | 13.34 | 12.01 | 12.02 | 12.02 | -1.32 (-9.90%) | 2,665,549 |
| 18 Aug 2009 | CNY | 13.03 | 13.39 | 12.65 | 13.34 | 13.34 | +0.29 (+2.22%) | 2,083,813 |
| 17 Aug 2009 | CNY | 13.89 | 14.16 | 13.05 | 13.05 | 13.05 | -1.45 (-10%) | 2,757,438 |
| 14 Aug 2009 | CNY | 14.81 | 14.98 | 14.4 | 14.5 | 14.5 | -0.3 (-2.03%) | 2,803,340 |
| 13 Aug 2009 | CNY | 14.51 | 14.98 | 14.22 | 14.8 | 14.8 | +0.58 (+4.08%) | 2,894,402 |
| 12 Aug 2009 | CNY | 15.35 | 15.35 | 14.2 | 14.22 | 14.22 | -1.19 (-7.72%) | 2,805,689 |
| 11 Aug 2009 | CNY | 15.67 | 15.69 | 15.25 | 15.41 | 15.41 | -0.26 (-1.66%) | 1,579,192 |
