| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | CNY | 13.15 | 13.6 | 12.97 | 13.58 | 13.58 | +0.36 (+2.72%) | 13,621,986 |
| 20 Aug 2009 | CNY | 12.68 | 13.43 | 12.68 | 13.22 | 13.22 | +0.57 (+4.51%) | 9,371,114 |
| 19 Aug 2009 | CNY | 13.59 | 13.68 | 12.42 | 12.65 | 12.65 | -1.11 (-8.07%) | 9,032,813 |
| 18 Aug 2009 | CNY | 12.8 | 13.8 | 12.7 | 13.76 | 13.76 | +0.78 (+6.01%) | 10,116,870 |
| 17 Aug 2009 | CNY | 13.82 | 13.95 | 12.91 | 12.98 | 12.98 | -0.98 (-7.02%) | 11,732,779 |
| 14 Aug 2009 | CNY | 14.67 | 14.8 | 13.92 | 13.96 | 13.96 | -0.69 (-4.71%) | 10,949,215 |
| 13 Aug 2009 | CNY | 14.56 | 14.99 | 14.39 | 14.65 | 14.65 | -0.06 (-0.41%) | 12,349,155 |
| 12 Aug 2009 | CNY | 15.88 | 15.89 | 14.56 | 14.71 | 14.71 | -1.24 (-7.77%) | 14,410,423 |
| 11 Aug 2009 | CNY | 16 | 16.3 | 15.71 | 15.95 | 15.95 | -0.11 (-0.68%) | 9,026,330 |
| 10 Aug 2009 | CNY | 16.39 | 16.58 | 15.34 | 16.06 | 16.06 | -0.09 (-0.56%) | 17,669,174 |
| 7 Aug 2009 | CNY | 16.85 | 17.4 | 15.83 | 16.15 | 16.15 | -0.77 (-4.55%) | 19,292,386 |
| 6 Aug 2009 | CNY | 16.88 | 17.78 | 16.33 | 16.92 | 16.92 | -0.25 (-1.46%) | 21,266,536 |
| 5 Aug 2009 | CNY | 16.12 | 17.78 | 16.12 | 17.17 | 17.17 | +0.67 (+4.06%) | 34,769,597 |
| 4 Aug 2009 | CNY | 16.22 | 17.12 | 16.1 | 16.5 | 16.5 | +0.66 (+4.17%) | 39,158,168 |
| 3 Aug 2009 | CNY | 14.45 | 15.84 | 14.4 | 15.84 | 15.84 | +1.44 (+10%) | 36,660,047 |
| 31 Jul 2009 | CNY | 13.65 | 14.45 | 13.35 | 14.4 | 14.4 | +0.88 (+6.51%) | 22,231,651 |
| 30 Jul 2009 | CNY | 13.55 | 13.9 | 12.9 | 13.52 | 13.52 | -0.02 (-0.15%) | 15,114,084 |
| 29 Jul 2009 | CNY | 14.11 | 14.7 | 12.6 | 13.54 | 13.54 | -0.25 (-1.81%) | 28,279,561 |
| 28 Jul 2009 | CNY | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.0 (0.0%) | 0 |
| 27 Jul 2009 | CNY | 13.7 | 13.9 | 13.3 | 13.79 | 13.79 | +0.18 (+1.32%) | 14,927,759 |
| 24 Jul 2009 | CNY | 13.99 | 14.34 | 13.23 | 13.61 | 13.61 | -0.31 (-2.23%) | 16,701,801 |
| 23 Jul 2009 | CNY | 13.95 | 14.2 | 13.65 | 13.92 | 13.92 | +0.04 (+0.29%) | 16,146,269 |
| 22 Jul 2009 | CNY | 13.21 | 14.05 | 13.12 | 13.88 | 13.88 | +0.68 (+5.15%) | 23,663,772 |
| 21 Jul 2009 | CNY | 13.3 | 13.66 | 13.11 | 13.2 | 13.2 | -0.08 (-0.60%) | 22,666,350 |
| 20 Jul 2009 | CNY | 12.6 | 13.42 | 12.53 | 13.28 | 13.28 | +0.73 (+5.82%) | 24,103,465 |
| 17 Jul 2009 | CNY | 12.5 | 12.77 | 12.39 | 12.55 | 12.55 | +0.02 (+0.16%) | 9,216,339 |
| 16 Jul 2009 | CNY | 12.86 | 13.06 | 12.51 | 12.53 | 12.53 | -0.33 (-2.57%) | 14,232,455 |
| 15 Jul 2009 | CNY | 12.49 | 12.97 | 12.49 | 12.86 | 12.86 | +0.27 (+2.14%) | 16,556,098 |
| 14 Jul 2009 | CNY | 12.62 | 12.66 | 12.38 | 12.59 | 12.59 | -0.13 (-1.02%) | 19,714,596 |
| 13 Jul 2009 | CNY | 12.69 | 13.17 | 12.55 | 12.72 | 12.72 | -0.09 (-0.70%) | 23,857,653 |
