| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | CNY | 13.8462 | 14.2308 | 13.4121 | 13.7363 | 13.7363 | +0.566 (+4.30%) | 51,533,893 |
| 9 Oct 2009 | CNY | 13.1703 | 13.1703 | 13.1703 | 13.1703 | 13.1703 | +1.198 (+10.00%) | 7,728,801 |
| 30 Sep 2009 | CNY | 11.8352 | 12.3846 | 11.8242 | 11.9725 | 11.9725 | +0.33 (+2.83%) | 26,498,335 |
| 29 Sep 2009 | CNY | 11.5659 | 11.8077 | 11.2637 | 11.6429 | 11.6429 | +0.104 (+0.90%) | 24,170,560 |
| 28 Sep 2009 | CNY | 12.3352 | 12.6319 | 11.3791 | 11.5385 | 11.5385 | -0.747 (-6.08%) | 24,514,959 |
| 25 Sep 2009 | CNY | 12.4725 | 12.7528 | 12.2637 | 12.2857 | 12.2857 | -0.758 (-5.81%) | 28,650,199 |
| 24 Sep 2009 | CNY | 12.8571 | 13.456 | 12.3132 | 13.044 | 13.044 | -0.115 (-0.88%) | 34,307,180 |
| 23 Sep 2009 | CNY | 14.0989 | 14.2802 | 13.011 | 13.1593 | 13.1593 | -0.709 (-5.11%) | 36,569,192 |
| 22 Sep 2009 | CNY | 13.5934 | 14.3956 | 13.478 | 13.8681 | 13.8681 | +0.203 (+1.49%) | 42,579,515 |
| 21 Sep 2009 | CNY | 13.5165 | 13.8571 | 12.967 | 13.6648 | 13.6648 | -0.324 (-2.32%) | 41,930,583 |
| 18 Sep 2009 | CNY | 14.6154 | 14.8297 | 13.6703 | 13.989 | 13.989 | -1 (-6.67%) | 56,417,246 |
| 17 Sep 2009 | CNY | 15.1758 | 15.489 | 14.8352 | 14.989 | 14.989 | -0.115 (-0.76%) | 67,244,355 |
| 16 Sep 2009 | CNY | 14.3956 | 15.3736 | 14.0769 | 15.1044 | 15.1044 | +1.06 (+7.55%) | 85,343,079 |
| 15 Sep 2009 | CNY | 13.7363 | 14.533 | 13.467 | 14.044 | 14.044 | +0.176 (+1.27%) | 58,551,041 |
| 14 Sep 2009 | CNY | 14.1154 | 14.5275 | 13.7473 | 13.8681 | 13.8681 | -0.093 (-0.67%) | 62,972,420 |
| 11 Sep 2009 | CNY | 13.3297 | 14.5604 | 13.3297 | 13.9615 | 13.9615 | +0.308 (+2.25%) | 71,047,370 |
| 10 Sep 2009 | CNY | 13.1813 | 14.1758 | 12.9286 | 13.6539 | 13.6539 | +0.055 (+0.40%) | 63,737,979 |
| 9 Sep 2009 | CNY | 13.6978 | 14.1209 | 13.2473 | 13.5989 | 13.5989 | +0.291 (+2.19%) | 85,103,420 |
| 8 Sep 2009 | CNY | 12 | 13.3077 | 11.7857 | 13.3077 | 13.3077 | +1.209 (+9.99%) | 65,077,718 |
| 7 Sep 2009 | CNY | 11.5934 | 12.3571 | 11.4176 | 12.0989 | 12.0989 | +0.67 (+5.87%) | 48,166,471 |
| 4 Sep 2009 | CNY | 11.5879 | 11.9506 | 11.3901 | 11.4286 | 11.4286 | +0.236 (+2.11%) | 48,431,566 |
| 3 Sep 2009 | CNY | 10.7143 | 11.1923 | 10.6044 | 11.1923 | 11.1923 | +1.016 (+9.99%) | 38,975,400 |
| 2 Sep 2009 | CNY | 9.9506 | 10.2528 | 9.8956 | 10.1758 | 10.1758 | +0.055 (+0.54%) | 17,247,100 |
| 1 Sep 2009 | CNY | 10.3297 | 10.5934 | 9.7857 | 10.1209 | 10.1209 | -0.538 (-5.05%) | 24,739,620 |
| 31 Aug 2009 | CNY | 11.7473 | 11.9176 | 10.5824 | 10.6593 | 10.6593 | -1.077 (-9.18%) | 35,407,896 |
| 28 Aug 2009 | CNY | 11.8132 | 12.3517 | 11.511 | 11.7363 | 11.7363 | -0.011 (-0.09%) | 42,743,022 |
| 27 Aug 2009 | CNY | 11.5385 | 11.9506 | 11.467 | 11.7473 | 11.7473 | +0.022 (+0.19%) | 20,355,911 |
| 26 Aug 2009 | CNY | 11.3352 | 12.033 | 11.2637 | 11.7253 | 11.7253 | +0.187 (+1.62%) | 22,267,412 |
| 25 Aug 2009 | CNY | 11.9506 | 11.967 | 11.033 | 11.5385 | 11.5385 | -0.566 (-4.68%) | 29,817,875 |
| 24 Aug 2009 | CNY | 12.1978 | 12.3077 | 11.9506 | 12.1044 | 12.1044 | +0.346 (+2.94%) | 31,204,413 |
