| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | CNY | 18.325 | 19.075 | 18.325 | 18.78 | 18.78 | +0.51 (+2.79%) | 14,702,496 |
| 12 Oct 2009 | CNY | 18.75 | 18.75 | 18.175 | 18.27 | 18.27 | -0.49 (-2.61%) | 11,497,250 |
| 9 Oct 2009 | CNY | 17.85 | 18.8 | 17.775 | 18.76 | 18.76 | +1.52 (+8.82%) | 19,454,304 |
| 30 Sep 2009 | CNY | 17.15 | 17.57 | 17.13 | 17.24 | 17.24 | +0.285 (+1.68%) | 8,483,470 |
| 29 Sep 2009 | CNY | 16.86 | 17.175 | 16.65 | 16.955 | 16.955 | +0.09 (+0.53%) | 8,605,050 |
| 28 Sep 2009 | CNY | 17.525 | 17.725 | 16.75 | 16.865 | 16.865 | -0.54 (-3.10%) | 7,944,886 |
| 25 Sep 2009 | CNY | 17.45 | 17.75 | 17.17 | 17.405 | 17.405 | -0.26 (-1.47%) | 7,545,952 |
| 24 Sep 2009 | CNY | 17.64 | 18.15 | 16.95 | 17.665 | 17.665 | +0.01 (+0.06%) | 15,620,310 |
| 23 Sep 2009 | CNY | 18.61 | 18.9 | 17.6 | 17.655 | 17.655 | -0.96 (-5.16%) | 17,858,850 |
| 22 Sep 2009 | CNY | 19.17 | 19.49 | 18.6 | 18.615 | 18.615 | -0.82 (-4.22%) | 18,804,206 |
| 21 Sep 2009 | CNY | 19.09 | 19.495 | 18.34 | 19.435 | 19.435 | +0.155 (+0.80%) | 14,187,056 |
| 18 Sep 2009 | CNY | 19.76 | 20.25 | 19.04 | 19.28 | 19.28 | -0.3 (-1.53%) | 23,004,104 |
| 17 Sep 2009 | CNY | 19.5 | 19.84 | 19.5 | 19.58 | 19.58 | +0.245 (+1.27%) | 11,112,072 |
| 16 Sep 2009 | CNY | 19.64 | 19.84 | 19.01 | 19.335 | 19.335 | -0.38 (-1.93%) | 18,440,484 |
| 15 Sep 2009 | CNY | 19.7 | 20.42 | 19.65 | 19.715 | 19.715 | +0.04 (+0.20%) | 21,517,180 |
| 14 Sep 2009 | CNY | 19.2 | 19.75 | 19.1 | 19.675 | 19.675 | +0.385 (+2.00%) | 12,245,684 |
| 11 Sep 2009 | CNY | 18.9 | 19.58 | 18.85 | 19.29 | 19.29 | +0.31 (+1.63%) | 13,163,132 |
| 10 Sep 2009 | CNY | 19.285 | 19.42 | 18.925 | 18.98 | 18.98 | -0.445 (-2.29%) | 13,921,102 |
| 9 Sep 2009 | CNY | 19.2 | 19.645 | 18.95 | 19.425 | 19.425 | +0.5 (+2.64%) | 25,402,432 |
| 8 Sep 2009 | CNY | 17.84 | 18.945 | 17.505 | 18.925 | 18.925 | +0.92 (+5.11%) | 31,558,266 |
| 7 Sep 2009 | CNY | 18.35 | 18.585 | 17.77 | 18.005 | 18.005 | -0.075 (-0.41%) | 16,697,022 |
| 4 Sep 2009 | CNY | 18.085 | 18.665 | 17.95 | 18.08 | 18.08 | +0.01 (+0.06%) | 20,499,220 |
| 3 Sep 2009 | CNY | 17.025 | 18.175 | 16.75 | 18.07 | 18.07 | +1.115 (+6.58%) | 19,640,648 |
| 2 Sep 2009 | CNY | 16.35 | 17.22 | 16.35 | 16.955 | 16.955 | +0.61 (+3.73%) | 20,226,946 |
| 1 Sep 2009 | CNY | 16.09 | 16.86 | 16.09 | 16.345 | 16.345 | -0.25 (-1.51%) | 15,294,742 |
| 31 Aug 2009 | CNY | 18 | 18.04 | 16.595 | 16.595 | 16.595 | -1.845 (-10.01%) | 23,673,530 |
| 28 Aug 2009 | CNY | 19.175 | 19.45 | 18.425 | 18.44 | 18.44 | -0.665 (-3.48%) | 19,314,752 |
| 27 Aug 2009 | CNY | 19.2 | 19.6 | 18.95 | 19.105 | 19.105 | -0.3 (-1.55%) | 18,838,924 |
| 26 Aug 2009 | CNY | 19.05 | 19.975 | 18.8 | 19.405 | 19.405 | -0.055 (-0.28%) | 15,445,504 |
| 25 Aug 2009 | CNY | 20.25 | 20.25 | 18.64 | 19.46 | 19.46 | -1 (-4.89%) | 24,735,428 |
