| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2009 | CNY | 18.8 | 19.66 | 18.6 | 18.7267 | 18.7267 | -0.533 (-2.77%) | 2,837,791 |
| 28 Oct 2009 | CNY | 18.0067 | 19.3333 | 18.0067 | 19.26 | 19.26 | +1.053 (+5.79%) | 2,373,000 |
| 27 Oct 2009 | CNY | 19 | 19.1667 | 18.1 | 18.2067 | 18.2067 | -1.067 (-5.53%) | 3,210,054 |
| 26 Oct 2009 | CNY | 19.7333 | 19.8467 | 19.1133 | 19.2733 | 19.2733 | -0.38 (-1.93%) | 2,581,344 |
| 23 Oct 2009 | CNY | 19.6533 | 20.26 | 19.3333 | 19.6533 | 19.6533 | 0.0 (0.0%) | 4,478,050 |
| 22 Oct 2009 | CNY | 18.5267 | 20 | 18.2867 | 19.6533 | 19.6533 | +0.967 (+5.17%) | 5,341,624 |
| 21 Oct 2009 | CNY | 18.9333 | 19.66 | 18.6667 | 18.6867 | 18.6867 | -0.433 (-2.27%) | 3,022,305 |
| 20 Oct 2009 | CNY | 18.9133 | 19.2733 | 18.66 | 19.12 | 19.12 | +0.267 (+1.41%) | 2,779,368 |
| 19 Oct 2009 | CNY | 18.5067 | 19.1333 | 18.1533 | 18.8533 | 18.8533 | +0.42 (+2.28%) | 3,040,588 |
| 16 Oct 2009 | CNY | 17.5667 | 18.5333 | 17.5667 | 18.4333 | 18.4333 | +0.933 (+5.33%) | 3,842,566 |
| 14 Oct 2009 | CNY | 17.7333 | 18.1733 | 17.3333 | 17.5 | 17.5 | -0.16 (-0.91%) | 3,356,770 |
| 13 Oct 2009 | CNY | 16.8867 | 17.72 | 16.8 | 17.66 | 17.66 | +0.727 (+4.29%) | 3,006,699 |
| 12 Oct 2009 | CNY | 16.8333 | 17.6 | 16.6667 | 16.9333 | 16.9333 | +0.1 (+0.59%) | 2,947,098 |
| 9 Oct 2009 | CNY | 16.0067 | 17.0067 | 15.9733 | 16.8333 | 16.8333 | +1.067 (+6.76%) | 2,822,821 |
| 30 Sep 2009 | CNY | 16.2333 | 16.4533 | 15.7667 | 15.7667 | 15.7667 | -0.233 (-1.46%) | 2,682,000 |
| 29 Sep 2009 | CNY | 16.7733 | 17.1467 | 15.5467 | 16 | 16 | -0.92 (-5.44%) | 3,182,400 |
| 28 Sep 2009 | CNY | 18.3333 | 18.6 | 16.5867 | 16.92 | 16.92 | -1.287 (-7.07%) | 4,406,550 |
| 25 Sep 2009 | CNY | 18.4867 | 19.3933 | 18.1067 | 18.2067 | 18.2067 | -0.413 (-2.22%) | 4,143,600 |
| 24 Sep 2009 | CNY | 19.6733 | 20.2 | 18.4733 | 18.62 | 18.62 | -1.513 (-7.52%) | 5,413,050 |
| 23 Sep 2009 | CNY | 18.4667 | 20.5267 | 18.4667 | 20.1333 | 20.1333 | +1.4 (+7.47%) | 8,120,400 |
| 22 Sep 2009 | CNY | 18.2667 | 19.44 | 17.7867 | 18.7333 | 18.7333 | +0.293 (+1.59%) | 5,636,250 |
| 21 Sep 2009 | CNY | 18.6667 | 19.2267 | 17.72 | 18.44 | 18.44 | -1.2 (-6.11%) | 5,538,750 |
| 18 Sep 2009 | CNY | 19.1067 | 20.6267 | 18.6667 | 19.64 | 19.64 | +0.88 (+4.69%) | 12,236,550 |
| 17 Sep 2009 | CNY | 16.8667 | 18.76 | 16.7333 | 18.76 | 18.76 | +1.707 (+10.01%) | 9,925,350 |
| 16 Sep 2009 | CNY | 15.88 | 17.2667 | 15.8333 | 17.0533 | 17.0533 | +0.953 (+5.92%) | 6,008,400 |
| 15 Sep 2009 | CNY | 16.6533 | 16.7 | 16.0333 | 16.1 | 16.1 | -0.6 (-3.59%) | 5,019,450 |
| 14 Sep 2009 | CNY | 16.7067 | 17 | 16.4 | 16.7 | 16.7 | +0.167 (+1.01%) | 4,540,350 |
| 11 Sep 2009 | CNY | 16.12 | 17.1 | 16.02 | 16.5333 | 16.5333 | +0.153 (+0.94%) | 5,632,950 |
| 10 Sep 2009 | CNY | 16 | 17.6533 | 15.8733 | 16.38 | 16.38 | +0.007 (+0.04%) | 10,479,000 |
| 9 Sep 2009 | CNY | 14.8867 | 16.3733 | 14.54 | 16.3733 | 16.3733 | +1.487 (+9.99%) | 8,652,150 |
