| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | CNY | 9.5 | 9.9 | 9.2 | 9.65 | 9.65 | +0.07 (+0.73%) | 3,344,563 |
| 23 Sep 2009 | CNY | 10.05 | 10.24 | 9.56 | 9.58 | 9.58 | -0.43 (-4.30%) | 4,008,553 |
| 22 Sep 2009 | CNY | 10.06 | 10.47 | 9.9 | 10.01 | 10.01 | +0.01 (+0.10%) | 3,384,731 |
| 21 Sep 2009 | CNY | 9.78 | 10.1 | 9.43 | 10 | 10 | +0.1 (+1.01%) | 4,530,115 |
| 18 Sep 2009 | CNY | 10.35 | 10.45 | 9.89 | 9.9 | 9.9 | -0.4 (-3.88%) | 4,885,131 |
| 17 Sep 2009 | CNY | 10.35 | 10.48 | 10.23 | 10.3 | 10.3 | +0.01 (+0.10%) | 3,143,403 |
| 16 Sep 2009 | CNY | 10.61 | 10.61 | 10.1 | 10.29 | 10.29 | -0.33 (-3.11%) | 3,057,521 |
| 15 Sep 2009 | CNY | 10.72 | 10.8 | 10.59 | 10.62 | 10.62 | -0.1 (-0.93%) | 2,408,367 |
| 14 Sep 2009 | CNY | 10.59 | 10.8 | 10.55 | 10.72 | 10.72 | +0.19 (+1.80%) | 3,358,622 |
| 11 Sep 2009 | CNY | 10.16 | 10.58 | 10.16 | 10.53 | 10.53 | +0.23 (+2.23%) | 3,262,199 |
| 10 Sep 2009 | CNY | 10.15 | 10.4 | 10.13 | 10.3 | 10.3 | -0.02 (-0.19%) | 1,549,458 |
| 9 Sep 2009 | CNY | 10.18 | 10.49 | 10.1 | 10.32 | 10.32 | +0.12 (+1.18%) | 2,305,096 |
| 8 Sep 2009 | CNY | 9.82 | 10.23 | 9.7 | 10.2 | 10.2 | +0.38 (+3.87%) | 3,190,021 |
| 7 Sep 2009 | CNY | 9.88 | 10.09 | 9.79 | 9.82 | 9.82 | -0.05 (-0.51%) | 2,977,510 |
| 4 Sep 2009 | CNY | 9.7 | 9.98 | 9.52 | 9.87 | 9.87 | +0.37 (+3.89%) | 5,852,279 |
| 3 Sep 2009 | CNY | 9.1 | 9.5 | 9.05 | 9.5 | 9.5 | +0.45 (+4.97%) | 2,714,553 |
| 2 Sep 2009 | CNY | 9 | 9.2 | 8.78 | 9.05 | 9.05 | -0.07 (-0.77%) | 2,985,705 |
| 1 Sep 2009 | CNY | 9.2 | 9.49 | 9.12 | 9.12 | 9.12 | -0.48 (-5%) | 5,227,570 |
| 31 Aug 2009 | CNY | 10 | 10 | 9.6 | 9.6 | 9.6 | -0.51 (-5.04%) | 2,486,601 |
| 28 Aug 2009 | CNY | 10.46 | 10.46 | 10.01 | 10.11 | 10.11 | -0.35 (-3.35%) | 2,888,780 |
| 27 Aug 2009 | CNY | 10.14 | 10.78 | 10.14 | 10.46 | 10.46 | -0.01 (-0.10%) | 3,921,101 |
| 26 Aug 2009 | CNY | 10.01 | 10.67 | 10.01 | 10.47 | 10.47 | +0.16 (+1.55%) | 3,389,032 |
| 25 Aug 2009 | CNY | 10.6 | 10.6 | 10.17 | 10.31 | 10.31 | -0.39 (-3.64%) | 5,777,595 |
| 24 Aug 2009 | CNY | 10.62 | 10.8 | 10.16 | 10.7 | 10.7 | +0.39 (+3.78%) | 4,666,406 |
| 21 Aug 2009 | CNY | 9.94 | 10.35 | 9.73 | 10.31 | 10.31 | +0.32 (+3.20%) | 4,666,977 |
| 20 Aug 2009 | CNY | 9.86 | 10.16 | 9.35 | 9.99 | 9.99 | +0.15 (+1.52%) | 7,566,945 |
| 19 Aug 2009 | CNY | 10.42 | 10.49 | 9.84 | 9.84 | 9.84 | -0.52 (-5.02%) | 4,422,751 |
| 18 Aug 2009 | CNY | 10.36 | 10.8 | 10.36 | 10.36 | 10.36 | -0.55 (-5.04%) | 5,945,956 |
| 17 Aug 2009 | CNY | 11.28 | 11.28 | 10.91 | 10.91 | 10.91 | -0.57 (-4.97%) | 3,106,912 |
| 14 Aug 2009 | CNY | 12.18 | 12.18 | 11.34 | 11.48 | 11.48 | -0.31 (-2.63%) | 7,653,601 |
