| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2009 | CNY | 20.155 | 20.755 | 19.89 | 20.46 | 20.46 | +0.365 (+1.82%) | 27,861,390 |
| 21 Aug 2009 | CNY | 19.65 | 20.19 | 19.34 | 20.095 | 20.095 | +0.4 (+2.03%) | 27,262,836 |
| 20 Aug 2009 | CNY | 18.525 | 19.85 | 18.525 | 19.695 | 19.695 | +1.845 (+10.34%) | 32,939,936 |
| 19 Aug 2009 | CNY | 19.15 | 19.345 | 17.75 | 17.85 | 17.85 | -1.24 (-6.50%) | 15,321,396 |
| 18 Aug 2009 | CNY | 18 | 19.2 | 17.925 | 19.09 | 19.09 | +0.84 (+4.60%) | 15,630,956 |
| 17 Aug 2009 | CNY | 19.3 | 19.42 | 18.2 | 18.25 | 18.25 | -1.695 (-8.50%) | 23,853,384 |
| 14 Aug 2009 | CNY | 20.425 | 20.58 | 19.6 | 19.945 | 19.945 | -0.485 (-2.37%) | 24,965,886 |
| 13 Aug 2009 | CNY | 19.165 | 20.9 | 19.155 | 20.43 | 20.43 | +1.335 (+6.99%) | 35,192,494 |
| 12 Aug 2009 | CNY | 19.69 | 19.94 | 19 | 19.095 | 19.095 | -0.23 (-1.19%) | 29,652,474 |
| 11 Aug 2009 | CNY | 19.205 | 19.4 | 18.805 | 19.325 | 19.325 | +0.2 (+1.05%) | 13,367,312 |
| 10 Aug 2009 | CNY | 19.75 | 20.1 | 18.59 | 19.125 | 19.125 | -0.38 (-1.95%) | 23,431,778 |
| 7 Aug 2009 | CNY | 20.26 | 20.63 | 19.495 | 19.505 | 19.505 | -0.765 (-3.77%) | 16,225,136 |
| 6 Aug 2009 | CNY | 20.7 | 20.9 | 20.09 | 20.27 | 20.27 | -0.72 (-3.43%) | 16,089,410 |
| 5 Aug 2009 | CNY | 21.5 | 21.8 | 20.81 | 20.99 | 20.99 | -0.89 (-4.07%) | 21,744,638 |
| 4 Aug 2009 | CNY | 20.845 | 21.9 | 20.325 | 21.88 | 21.88 | +1.035 (+4.97%) | 30,070,958 |
| 3 Aug 2009 | CNY | 20.92 | 21.25 | 20.09 | 20.845 | 20.845 | -0.02 (-0.10%) | 25,078,584 |
| 31 Jul 2009 | CNY | 20.805 | 21.04 | 20.45 | 20.865 | 20.865 | +0.385 (+1.88%) | 22,699,154 |
| 30 Jul 2009 | CNY | 20.155 | 20.645 | 19.44 | 20.48 | 20.48 | +0.38 (+1.89%) | 19,045,058 |
| 29 Jul 2009 | CNY | 21.355 | 21.39 | 19.655 | 20.1 | 20.1 | -1.245 (-5.83%) | 20,392,796 |
| 28 Jul 2009 | CNY | 22 | 22.01 | 21.05 | 21.345 | 21.345 | -0.69 (-3.13%) | 24,039,438 |
| 27 Jul 2009 | CNY | 22.395 | 22.395 | 21.53 | 22.035 | 22.035 | -0.155 (-0.70%) | 24,208,692 |
| 24 Jul 2009 | CNY | 22.005 | 22.8 | 21.72 | 22.19 | 22.19 | +0.475 (+2.19%) | 30,474,624 |
| 23 Jul 2009 | CNY | 21.5 | 21.995 | 21.065 | 21.715 | 21.715 | +0.315 (+1.47%) | 28,624,674 |
| 22 Jul 2009 | CNY | 20.19 | 22.19 | 20.18 | 21.4 | 21.4 | +1.015 (+4.98%) | 28,793,704 |
| 21 Jul 2009 | CNY | 21.24 | 21.3 | 20.12 | 20.385 | 20.385 | -0.84 (-3.96%) | 24,996,292 |
| 20 Jul 2009 | CNY | 20.2 | 21.425 | 20.1 | 21.225 | 21.225 | +1.225 (+6.13%) | 33,830,496 |
| 17 Jul 2009 | CNY | 19.445 | 20.075 | 19.44 | 20 | 20 | +0.59 (+3.04%) | 21,894,422 |
| 16 Jul 2009 | CNY | 19.65 | 20.095 | 19.225 | 19.41 | 19.41 | +0.125 (+0.65%) | 26,985,054 |
| 15 Jul 2009 | CNY | 18.925 | 19.6 | 18.55 | 19.285 | 19.285 | +0.45 (+2.39%) | 28,972,194 |
| 14 Jul 2009 | CNY | 18.375 | 19.155 | 18.375 | 18.835 | 18.835 | +0.42 (+2.28%) | 18,727,068 |
