| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2009 | CNY | 12.268 | 12.2784 | 11.7438 | 12.0024 | 12.0024 | -0.331 (-2.68%) | 5,341,605 |
| 20 Oct 2009 | CNY | 12.2473 | 12.5888 | 12.1059 | 12.3335 | 12.3335 | +0.107 (+0.87%) | 4,152,942 |
| 19 Oct 2009 | CNY | 12.3473 | 12.4129 | 12.0714 | 12.2266 | 12.2266 | -0.103 (-0.84%) | 4,244,442 |
| 16 Oct 2009 | CNY | 12.4336 | 12.6233 | 12.0404 | 12.3301 | 12.3301 | -0.29 (-2.30%) | 4,422,202 |
| 15 Oct 2009 | CNY | 12.1059 | 12.8612 | 12.0024 | 12.6198 | 12.6198 | +0.548 (+4.54%) | 4,936,850 |
| 14 Oct 2009 | CNY | 12.1232 | 12.2715 | 11.7955 | 12.0714 | 12.0714 | +0.128 (+1.07%) | 5,820,159 |
| 13 Oct 2009 | CNY | 11.2782 | 12.03 | 11.2747 | 11.9438 | 11.9438 | +0.597 (+5.26%) | 3,873,659 |
| 12 Oct 2009 | CNY | 11.1885 | 12.068 | 11.123 | 11.3471 | 11.3471 | +0.172 (+1.54%) | 4,450,445 |
| 9 Oct 2009 | CNY | 10.7608 | 11.3057 | 10.6918 | 11.1747 | 11.1747 | +0.583 (+5.50%) | 3,538,087 |
| 30 Sep 2009 | CNY | 10.4435 | 10.8643 | 10.4435 | 10.5918 | 10.5918 | +0.19 (+1.82%) | 1,947,047 |
| 29 Sep 2009 | CNY | 10.3504 | 10.6815 | 10.0124 | 10.4021 | 10.4021 | 0.0 (0.0%) | 2,915,992 |
| 28 Sep 2009 | CNY | 11.0367 | 11.2023 | 10.3642 | 10.4021 | 10.4021 | -0.528 (-4.83%) | 2,840,364 |
| 25 Sep 2009 | CNY | 10.3711 | 11.4058 | 10.3469 | 10.9298 | 10.9298 | +0.562 (+5.42%) | 5,875,590 |
| 24 Sep 2009 | CNY | 10.7367 | 11.1092 | 10.2331 | 10.3676 | 10.3676 | -0.669 (-6.06%) | 6,814,297 |
| 23 Sep 2009 | CNY | 11.73 | 11.861 | 10.8332 | 11.0367 | 11.0367 | -0.693 (-5.91%) | 8,223,252 |
| 22 Sep 2009 | CNY | 11.2195 | 12.3404 | 11.0712 | 11.73 | 11.73 | +0.51 (+4.55%) | 15,320,616 |
| 21 Sep 2009 | CNY | 10.6884 | 11.3161 | 10.6573 | 11.2195 | 11.2195 | +0.528 (+4.94%) | 4,173,000 |
| 18 Sep 2009 | CNY | 11.1816 | 11.4506 | 10.6918 | 10.6918 | 10.6918 | -0.524 (-4.67%) | 4,736,365 |
| 17 Sep 2009 | CNY | 11.1781 | 11.7265 | 11.0367 | 11.2161 | 11.2161 | +0.072 (+0.65%) | 4,406,185 |
| 16 Sep 2009 | CNY | 10.7332 | 11.4851 | 10.5539 | 11.1436 | 11.1436 | +0.348 (+3.23%) | 6,317,590 |
| 15 Sep 2009 | CNY | 10.6229 | 11.2023 | 10.3469 | 10.7953 | 10.7953 | +0.19 (+1.79%) | 5,093,711 |
| 14 Sep 2009 | CNY | 10.1917 | 10.6573 | 10.0676 | 10.6056 | 10.6056 | +0.369 (+3.60%) | 4,423,567 |
| 11 Sep 2009 | CNY | 10.14 | 10.5608 | 10.0883 | 10.2366 | 10.2366 | -0.066 (-0.64%) | 3,670,121 |
| 10 Sep 2009 | CNY | 9.6157 | 10.5539 | 9.4536 | 10.3021 | 10.3021 | +0.679 (+7.06%) | 6,887,820 |
| 9 Sep 2009 | CNY | 9.5882 | 9.6295 | 9.3916 | 9.6226 | 9.6226 | +0.079 (+0.83%) | 2,743,248 |
| 8 Sep 2009 | CNY | 9.3847 | 9.6089 | 9.3467 | 9.5433 | 9.5433 | +0.055 (+0.58%) | 2,359,540 |
| 7 Sep 2009 | CNY | 9.3329 | 9.5709 | 9.2709 | 9.4881 | 9.4881 | +0.155 (+1.66%) | 3,260,242 |
| 4 Sep 2009 | CNY | 9.2088 | 9.3847 | 9.1398 | 9.3329 | 9.3329 | +0.11 (+1.20%) | 2,070,310 |
| 3 Sep 2009 | CNY | 8.7983 | 9.3019 | 8.7983 | 9.2226 | 9.2226 | +0.431 (+4.90%) | 2,368,233 |
| 2 Sep 2009 | CNY | 8.9846 | 9.2019 | 8.7052 | 8.7914 | 8.7914 | -0.362 (-3.96%) | 2,662,659 |
