| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | CNY | 11.4451 | 11.8736 | 11.1648 | 11.7582 | 11.7582 | +0.22 (+1.90%) | 29,485,446 |
| 20 Aug 2009 | CNY | 11.0495 | 11.6978 | 11.0495 | 11.5385 | 11.5385 | +0.544 (+4.95%) | 29,080,799 |
| 19 Aug 2009 | CNY | 12.0769 | 12.0879 | 10.8462 | 10.9945 | 10.9945 | -1.055 (-8.76%) | 29,752,195 |
| 18 Aug 2009 | CNY | 11.6429 | 12.3626 | 11.2637 | 12.0495 | 12.0495 | +0.478 (+4.13%) | 31,741,912 |
| 17 Aug 2009 | CNY | 12.1978 | 12.4725 | 11.5714 | 11.5714 | 11.5714 | -1.286 (-10.00%) | 28,184,771 |
| 14 Aug 2009 | CNY | 13.1758 | 13.467 | 12.8462 | 12.8571 | 12.8571 | -0.33 (-2.50%) | 31,554,856 |
| 13 Aug 2009 | CNY | 12.8077 | 13.3407 | 12.5934 | 13.1868 | 13.1868 | +0.549 (+4.35%) | 31,364,742 |
| 12 Aug 2009 | CNY | 13.5989 | 13.5989 | 12.4451 | 12.6374 | 12.6374 | -0.989 (-7.26%) | 30,638,396 |
| 11 Aug 2009 | CNY | 14.011 | 14.011 | 13.4231 | 13.6264 | 13.6264 | -0.236 (-1.70%) | 18,551,096 |
| 10 Aug 2009 | CNY | 13.7363 | 14.011 | 13.3352 | 13.8626 | 13.8626 | +0.538 (+4.04%) | 35,259,524 |
| 7 Aug 2009 | CNY | 14.1978 | 14.5604 | 13.2418 | 13.3242 | 13.3242 | -1.028 (-7.16%) | 39,581,815 |
| 6 Aug 2009 | CNY | 14.9725 | 15 | 14.3517 | 14.3517 | 14.3517 | -1.022 (-6.65%) | 50,155,004 |
| 5 Aug 2009 | CNY | 14.9615 | 15.6593 | 14.8407 | 15.3736 | 15.3736 | +0.648 (+4.40%) | 65,130,998 |
| 4 Aug 2009 | CNY | 14.8626 | 15.2143 | 14.3956 | 14.7253 | 14.7253 | +0.104 (+0.71%) | 50,100,031 |
| 3 Aug 2009 | CNY | 14.7143 | 15.1593 | 14.6044 | 14.6209 | 14.6209 | +0.308 (+2.15%) | 65,441,585 |
| 31 Jul 2009 | CNY | 13.6813 | 14.5604 | 13.2308 | 14.3132 | 14.3132 | +0.813 (+6.02%) | 60,624,500 |
| 30 Jul 2009 | CNY | 13.2692 | 13.5495 | 12.3132 | 13.5 | 13.5 | +0.198 (+1.49%) | 63,309,500 |
| 29 Jul 2009 | CNY | 14.2857 | 14.5604 | 13.2637 | 13.3022 | 13.3022 | -1.434 (-9.73%) | 62,987,608 |
| 28 Jul 2009 | CNY | 14.2857 | 15.1539 | 14.0549 | 14.7363 | 14.7363 | +0.786 (+5.63%) | 100,572,985 |
| 27 Jul 2009 | CNY | 12.6923 | 13.9506 | 12.2857 | 13.9506 | 13.9506 | +1.269 (+10.01%) | 92,453,133 |
| 24 Jul 2009 | CNY | 12.5879 | 12.8846 | 11.8132 | 12.6813 | 12.6813 | +0.203 (+1.63%) | 47,667,348 |
| 23 Jul 2009 | CNY | 12.6264 | 12.8022 | 12.3352 | 12.478 | 12.478 | -0.005 (-0.04%) | 35,890,361 |
| 22 Jul 2009 | CNY | 12.3626 | 12.8297 | 12.2528 | 12.4835 | 12.4835 | +0.121 (+0.98%) | 43,020,661 |
| 21 Jul 2009 | CNY | 13.022 | 13.1648 | 12.1593 | 12.3626 | 12.3626 | -0.473 (-3.68%) | 54,725,976 |
| 20 Jul 2009 | CNY | 11.978 | 12.8846 | 11.978 | 12.8352 | 12.8352 | +0.852 (+7.11%) | 71,495,416 |
| 17 Jul 2009 | CNY | 11.5385 | 12.0879 | 11.4835 | 11.9835 | 11.9835 | +0.297 (+2.54%) | 46,564,863 |
| 16 Jul 2009 | CNY | 12.011 | 12.3626 | 11.6758 | 11.6868 | 11.6868 | -0.121 (-1.02%) | 64,224,048 |
| 15 Jul 2009 | CNY | 11.467 | 11.9121 | 11.3352 | 11.8077 | 11.8077 | +0.451 (+3.97%) | 48,429,699 |
| 14 Jul 2009 | CNY | 11.3132 | 11.478 | 11.2088 | 11.3571 | 11.3571 | +0.154 (+1.37%) | 29,732,255 |
| 13 Jul 2009 | CNY | 11.6923 | 12.1978 | 11.1593 | 11.2033 | 11.2033 | -0.483 (-4.14%) | 48,486,350 |
