| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2009 | CNY | 14.3378 | 14.6356 | 13.9111 | 14.3333 | 14.3333 | -0.004 (-0.03%) | 7,670,432 |
| 5 Aug 2009 | CNY | 14.1422 | 14.52 | 14.0933 | 14.3378 | 14.3378 | +0.249 (+1.77%) | 6,684,754 |
| 4 Aug 2009 | CNY | 14.4889 | 14.4933 | 14.0044 | 14.0889 | 14.0889 | -0.48 (-3.29%) | 10,549,071 |
| 3 Aug 2009 | CNY | 15.0444 | 15.1067 | 14.4044 | 14.5689 | 14.5689 | -0.431 (-2.87%) | 9,653,721 |
| 31 Jul 2009 | CNY | 15.0222 | 15.0222 | 14.2889 | 15 | 15 | +0.756 (+5.30%) | 15,134,265 |
| 30 Jul 2009 | CNY | 14.2222 | 14.3467 | 13.7778 | 14.2444 | 14.2444 | +0.244 (+1.75%) | 7,765,492 |
| 29 Jul 2009 | CNY | 15.1333 | 15.1333 | 13.6489 | 14 | 14 | -1.138 (-7.52%) | 11,014,733 |
| 28 Jul 2009 | CNY | 14.5556 | 15.5822 | 14.4844 | 15.1378 | 15.1378 | +0.516 (+3.53%) | 14,934,386 |
| 27 Jul 2009 | CNY | 13.96 | 14.7556 | 13.6889 | 14.6222 | 14.6222 | +0.635 (+4.54%) | 18,304,589 |
| 24 Jul 2009 | CNY | 14.2311 | 14.4444 | 13.7778 | 13.9867 | 13.9867 | -0.244 (-1.72%) | 6,165,684 |
| 23 Jul 2009 | CNY | 14.1956 | 14.5333 | 14.1378 | 14.2311 | 14.2311 | +0.035 (+0.25%) | 5,180,370 |
| 22 Jul 2009 | CNY | 13.8667 | 14.3511 | 13.8622 | 14.1956 | 14.1956 | +0.302 (+2.18%) | 5,648,739 |
| 21 Jul 2009 | CNY | 14.2933 | 14.5111 | 13.8578 | 13.8933 | 13.8933 | -0.391 (-2.74%) | 6,292,156 |
| 20 Jul 2009 | CNY | 13.9111 | 14.3111 | 13.8 | 14.2844 | 14.2844 | +0.351 (+2.52%) | 8,528,908 |
| 17 Jul 2009 | CNY | 14.0622 | 14.2089 | 13.6889 | 13.9333 | 13.9333 | -0.156 (-1.10%) | 8,285,670 |
| 16 Jul 2009 | CNY | 14.5422 | 14.5422 | 14.0444 | 14.0889 | 14.0889 | -0.453 (-3.12%) | 7,583,735 |
| 15 Jul 2009 | CNY | 14.5333 | 14.6222 | 14.2711 | 14.5422 | 14.5422 | +0.018 (+0.12%) | 5,944,250 |
| 14 Jul 2009 | CNY | 14.6667 | 14.6889 | 14.3556 | 14.5244 | 14.5244 | -0.053 (-0.37%) | 5,372,397 |
| 13 Jul 2009 | CNY | 14.1778 | 14.8133 | 14.1689 | 14.5778 | 14.5778 | +0.413 (+2.92%) | 7,526,358 |
| 10 Jul 2009 | CNY | 14.2222 | 14.3422 | 14.0444 | 14.1644 | 14.1644 | -0.022 (-0.16%) | 6,064,033 |
| 9 Jul 2009 | CNY | 13.8889 | 14.3333 | 13.6889 | 14.1867 | 14.1867 | +0.373 (+2.70%) | 8,069,424 |
| 8 Jul 2009 | CNY | 13.3733 | 13.9111 | 13.3733 | 13.8133 | 13.8133 | +0.347 (+2.57%) | 5,667,941 |
| 7 Jul 2009 | CNY | 13.3511 | 13.6 | 13.32 | 13.4667 | 13.4667 | +0.116 (+0.87%) | 4,219,200 |
| 6 Jul 2009 | CNY | 13.5822 | 13.7022 | 13.28 | 13.3511 | 13.3511 | -0.213 (-1.57%) | 5,004,175 |
| 3 Jul 2009 | CNY | 13.6222 | 13.9556 | 13.5333 | 13.5644 | 13.5644 | -0.151 (-1.10%) | 5,996,603 |
| 2 Jul 2009 | CNY | 13.3422 | 13.8267 | 13.2444 | 13.7156 | 13.7156 | +0.373 (+2.80%) | 7,169,067 |
| 1 Jul 2009 | CNY | 12.9511 | 13.5244 | 12.9511 | 13.3422 | 13.3422 | +0.396 (+3.05%) | 4,441,448 |
| 30 Jun 2009 | CNY | 12.9156 | 13.0489 | 12.8222 | 12.9467 | 12.9467 | +0.058 (+0.45%) | 5,202,346 |
| 29 Jun 2009 | CNY | 13.1111 | 13.1333 | 12.88 | 12.8889 | 12.8889 | -0.267 (-2.03%) | 5,767,427 |
| 26 Jun 2009 | CNY | 13.2178 | 13.5289 | 13.1333 | 13.1556 | 13.1556 | +0.009 (+0.07%) | 4,751,334 |
