| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2009 | CNY | 11.6 | 12.2 | 11.5 | 11.7 | 11.7 | +0.05 (+0.43%) | 15,721,806 |
| 19 Oct 2009 | CNY | 11.4 | 11.78 | 11.19 | 11.65 | 11.65 | +0.29 (+2.55%) | 14,798,874 |
| 16 Oct 2009 | CNY | 11 | 11.39 | 10.6 | 11.36 | 11.36 | +0.43 (+3.93%) | 16,493,617 |
| 14 Oct 2009 | CNY | 10.97 | 11.39 | 10.8 | 10.93 | 10.93 | -0.05 (-0.46%) | 12,484,374 |
| 13 Oct 2009 | CNY | 10.99 | 11.01 | 10.73 | 10.98 | 10.98 | -0.17 (-1.52%) | 11,721,360 |
| 12 Oct 2009 | CNY | 10.8 | 11.75 | 10.75 | 11.15 | 11.15 | +0.21 (+1.92%) | 20,375,673 |
| 9 Oct 2009 | CNY | 10.39 | 11.1 | 10.29 | 10.94 | 10.94 | +0.74 (+7.25%) | 12,808,015 |
| 30 Sep 2009 | CNY | 10.45 | 10.81 | 10.02 | 10.2 | 10.2 | -0.19 (-1.83%) | 11,496,583 |
| 29 Sep 2009 | CNY | 10.96 | 10.98 | 10.08 | 10.39 | 10.39 | -0.54 (-4.94%) | 12,353,323 |
| 28 Sep 2009 | CNY | 11.08 | 11.38 | 10.62 | 10.93 | 10.93 | -0.23 (-2.06%) | 10,493,260 |
| 25 Sep 2009 | CNY | 11.05 | 11.3 | 10.77 | 11.16 | 11.16 | +0.04 (+0.36%) | 12,306,436 |
| 24 Sep 2009 | CNY | 11.45 | 11.49 | 10.8 | 11.12 | 11.12 | -0.53 (-4.55%) | 17,242,987 |
| 23 Sep 2009 | CNY | 11.61 | 12.35 | 11.5 | 11.65 | 11.65 | +0.1 (+0.87%) | 22,599,377 |
| 22 Sep 2009 | CNY | 12 | 12.2 | 11.52 | 11.55 | 11.55 | -0.83 (-6.70%) | 21,902,016 |
| 21 Sep 2009 | CNY | 12.05 | 12.77 | 11.8 | 12.38 | 12.38 | +0.23 (+1.89%) | 31,881,975 |
| 18 Sep 2009 | CNY | 13.3 | 13.48 | 12.03 | 12.15 | 12.15 | -0.51 (-4.03%) | 53,230,455 |
| 17 Sep 2009 | CNY | 12 | 12.66 | 11.67 | 12.66 | 12.66 | +1.15 (+9.99%) | 27,134,904 |
| 16 Sep 2009 | CNY | 10.8 | 11.51 | 10.57 | 11.51 | 11.51 | +1.05 (+10.04%) | 36,952,620 |
| 15 Sep 2009 | CNY | 9.72 | 10.46 | 9.68 | 10.46 | 10.46 | +0.95 (+9.99%) | 14,326,048 |
| 14 Sep 2009 | CNY | 9.32 | 9.6 | 9.29 | 9.51 | 9.51 | +0.19 (+2.04%) | 5,430,973 |
| 11 Sep 2009 | CNY | 9.13 | 9.33 | 9.09 | 9.32 | 9.32 | +0.14 (+1.53%) | 4,215,698 |
| 10 Sep 2009 | CNY | 9 | 9.32 | 8.9 | 9.18 | 9.18 | +0.19 (+2.11%) | 5,201,039 |
| 9 Sep 2009 | CNY | 9.08 | 9.12 | 8.9 | 8.99 | 8.99 | -0.09 (-0.99%) | 3,018,414 |
| 8 Sep 2009 | CNY | 8.95 | 9.1 | 8.87 | 9.08 | 9.08 | +0.05 (+0.55%) | 2,712,284 |
| 7 Sep 2009 | CNY | 9.01 | 9.19 | 8.95 | 9.03 | 9.03 | 0.0 (0.0%) | 4,006,830 |
| 4 Sep 2009 | CNY | 8.88 | 9.06 | 8.79 | 9.03 | 9.03 | +0.16 (+1.80%) | 3,020,402 |
| 3 Sep 2009 | CNY | 8.6 | 8.88 | 8.5 | 8.87 | 8.87 | +0.33 (+3.86%) | 3,320,223 |
| 1 Sep 2009 | CNY | 8.48 | 8.78 | 8.46 | 8.54 | 8.54 | +0.04 (+0.47%) | 2,678,150 |
| 31 Aug 2009 | CNY | 8.97 | 8.97 | 8.39 | 8.5 | 8.5 | -0.6 (-6.59%) | 4,289,495 |
| 28 Aug 2009 | CNY | 9.41 | 9.54 | 9.07 | 9.1 | 9.1 | -0.49 (-5.11%) | 4,842,795 |
