| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2009 | CNY | 10.67 | 11.17 | 10.42 | 10.86 | 10.86 | +0.21 (+1.97%) | 42,174,204 |
| 8 Sep 2009 | CNY | 9.8 | 10.65 | 9.69 | 10.65 | 10.65 | +0.97 (+10.02%) | 31,214,724 |
| 4 Sep 2009 | CNY | 9.5 | 9.86 | 9.5 | 9.68 | 9.68 | +0.1 (+1.04%) | 10,055,059 |
| 3 Sep 2009 | CNY | 9.22 | 9.6 | 9.18 | 9.58 | 9.58 | +0.37 (+4.02%) | 7,561,626 |
| 2 Sep 2009 | CNY | 9.15 | 9.35 | 8.95 | 9.21 | 9.21 | +0.07 (+0.77%) | 4,820,852 |
| 1 Sep 2009 | CNY | 9.55 | 9.57 | 8.91 | 9.14 | 9.14 | -0.53 (-5.48%) | 8,865,709 |
| 31 Aug 2009 | CNY | 9.46 | 10.15 | 9.38 | 9.67 | 9.67 | 0.0 (0.0%) | 14,741,429 |
| 28 Aug 2009 | CNY | 9.98 | 10.05 | 9.41 | 9.67 | 9.67 | -0.35 (-3.49%) | 10,075,580 |
| 27 Aug 2009 | CNY | 10.14 | 10.42 | 9.88 | 10.02 | 10.02 | -0.23 (-2.24%) | 10,675,099 |
| 26 Aug 2009 | CNY | 9.7 | 10.45 | 9.6 | 10.25 | 10.25 | +0.38 (+3.85%) | 17,986,190 |
| 25 Aug 2009 | CNY | 9.48 | 9.93 | 9.22 | 9.87 | 9.87 | +0.31 (+3.24%) | 17,782,288 |
| 24 Aug 2009 | CNY | 9.46 | 9.6 | 9.31 | 9.56 | 9.56 | +0.03 (+0.31%) | 8,111,341 |
| 21 Aug 2009 | CNY | 9.3 | 9.64 | 9.2 | 9.53 | 9.53 | +0.21 (+2.25%) | 8,290,274 |
| 20 Aug 2009 | CNY | 9.12 | 9.34 | 9.01 | 9.32 | 9.32 | +0.34 (+3.79%) | 6,753,727 |
| 19 Aug 2009 | CNY | 9.8 | 9.85 | 8.87 | 8.98 | 8.98 | -0.86 (-8.74%) | 8,239,658 |
| 18 Aug 2009 | CNY | 9.55 | 9.91 | 9.51 | 9.84 | 9.84 | +0.29 (+3.04%) | 5,933,642 |
| 17 Aug 2009 | CNY | 10.18 | 10.2 | 9.51 | 9.55 | 9.55 | -0.65 (-6.37%) | 8,651,485 |
| 14 Aug 2009 | CNY | 10.81 | 10.92 | 10.18 | 10.2 | 10.2 | -0.65 (-5.99%) | 8,898,924 |
| 13 Aug 2009 | CNY | 10.86 | 10.97 | 10.5 | 10.85 | 10.85 | -0.01 (-0.09%) | 6,877,274 |
| 12 Aug 2009 | CNY | 11.35 | 11.46 | 10.74 | 10.86 | 10.86 | -0.59 (-5.15%) | 10,424,216 |
| 11 Aug 2009 | CNY | 11.6 | 11.68 | 11.2 | 11.45 | 11.45 | -0.09 (-0.78%) | 7,378,300 |
| 10 Aug 2009 | CNY | 11.79 | 11.94 | 11.31 | 11.54 | 11.54 | -0.22 (-1.87%) | 11,928,445 |
| 7 Aug 2009 | CNY | 11.82 | 12.27 | 11.7 | 11.76 | 11.76 | -0.22 (-1.84%) | 19,085,732 |
| 6 Aug 2009 | CNY | 11.8 | 12.58 | 11.63 | 11.98 | 11.98 | -0.09 (-0.75%) | 35,653,322 |
| 5 Aug 2009 | CNY | 11.42 | 12.5 | 11.4 | 12.07 | 12.07 | +0.67 (+5.88%) | 33,433,939 |
| 4 Aug 2009 | CNY | 11.45 | 11.48 | 11.21 | 11.4 | 11.4 | -0.13 (-1.13%) | 13,269,626 |
| 3 Aug 2009 | CNY | 11.36 | 11.61 | 11.18 | 11.53 | 11.53 | +0.19 (+1.68%) | 14,441,862 |
| 31 Jul 2009 | CNY | 11.35 | 11.4 | 11.12 | 11.34 | 11.34 | +0.28 (+2.53%) | 12,803,021 |
| 30 Jul 2009 | CNY | 11.08 | 11.25 | 10.76 | 11.06 | 11.06 | +0.06 (+0.55%) | 13,637,777 |
| 29 Jul 2009 | CNY | 11.91 | 12.23 | 10.72 | 11 | 11 | -0.9 (-7.56%) | 20,803,738 |
