| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2009 | CNY | 13.5167 | 13.8833 | 13.3083 | 13.6083 | 13.6083 | +0.025 (+0.18%) | 3,745,608 |
| 7 Aug 2009 | CNY | 14.1667 | 14.2917 | 13.5 | 13.5833 | 13.5833 | -0.642 (-4.51%) | 6,088,988 |
| 6 Aug 2009 | CNY | 14.2583 | 14.5417 | 13.875 | 14.225 | 14.225 | -0.033 (-0.23%) | 10,105,237 |
| 5 Aug 2009 | CNY | 13.6583 | 14.35 | 13.6583 | 14.2583 | 14.2583 | +0.633 (+4.65%) | 10,053,264 |
| 4 Aug 2009 | CNY | 13.55 | 13.725 | 13.3583 | 13.625 | 13.625 | +0.058 (+0.43%) | 5,499,070 |
| 3 Aug 2009 | CNY | 13.525 | 13.625 | 13.325 | 13.5667 | 13.5667 | -0.058 (-0.43%) | 5,623,488 |
| 31 Jul 2009 | CNY | 13.3583 | 13.7083 | 13.25 | 13.625 | 13.625 | +0.308 (+2.32%) | 6,600,405 |
| 30 Jul 2009 | CNY | 13.025 | 13.7333 | 12.7083 | 13.3167 | 13.3167 | +0.233 (+1.78%) | 6,779,864 |
| 29 Jul 2009 | CNY | 13.9667 | 14.125 | 12.75 | 13.0833 | 13.0833 | -0.975 (-6.94%) | 8,086,970 |
| 28 Jul 2009 | CNY | 13.9833 | 14.25 | 13.875 | 14.0583 | 14.0583 | -0.017 (-0.12%) | 5,773,161 |
| 27 Jul 2009 | CNY | 13.9333 | 14.15 | 13.8167 | 14.075 | 14.075 | +0.15 (+1.08%) | 7,219,507 |
| 24 Jul 2009 | CNY | 14.4833 | 14.6417 | 13.5917 | 13.925 | 13.925 | -0.517 (-3.58%) | 11,328,519 |
| 23 Jul 2009 | CNY | 15.125 | 15.125 | 14.175 | 14.4417 | 14.4417 | -0.375 (-2.53%) | 13,311,787 |
| 22 Jul 2009 | CNY | 15.1583 | 15.6417 | 14.65 | 14.8167 | 14.8167 | -0.117 (-0.78%) | 12,351,504 |
| 21 Jul 2009 | CNY | 15.1583 | 15.1667 | 14.5083 | 14.9333 | 14.9333 | -0.017 (-0.11%) | 11,936,286 |
| 20 Jul 2009 | CNY | 13.9333 | 14.95 | 13.7583 | 14.95 | 14.95 | +1.658 (+12.48%) | 17,552,451 |
| 17 Jul 2009 | CNY | 12.8083 | 13.4333 | 12.8083 | 13.2917 | 13.2917 | +0.492 (+3.84%) | 10,187,004 |
| 16 Jul 2009 | CNY | 13.225 | 13.2417 | 12.75 | 12.8 | 12.8 | -0.292 (-2.23%) | 7,519,188 |
| 15 Jul 2009 | CNY | 13.3 | 13.4583 | 13.0667 | 13.0917 | 13.0917 | -0.242 (-1.81%) | 7,767,835 |
| 14 Jul 2009 | CNY | 13.15 | 13.375 | 12.875 | 13.3333 | 13.3333 | +0.2 (+1.52%) | 7,971,723 |
| 13 Jul 2009 | CNY | 12.75 | 13.375 | 12.6667 | 13.1333 | 13.1333 | +0.333 (+2.60%) | 11,608,300 |
| 10 Jul 2009 | CNY | 12.575 | 13.15 | 12.4667 | 12.8 | 12.8 | +0.217 (+1.72%) | 13,041,982 |
| 9 Jul 2009 | CNY | 11.975 | 12.625 | 11.975 | 12.5833 | 12.5833 | +0.625 (+5.23%) | 10,449,685 |
| 8 Jul 2009 | CNY | 11.8083 | 11.975 | 11.7333 | 11.9583 | 11.9583 | +0.233 (+1.99%) | 5,601,951 |
| 7 Jul 2009 | CNY | 11.7083 | 11.975 | 11.5833 | 11.725 | 11.725 | +0.058 (+0.50%) | 8,281,920 |
| 6 Jul 2009 | CNY | 11.5917 | 11.7833 | 11.5583 | 11.6667 | 11.6667 | +0.1 (+0.86%) | 6,813,907 |
| 3 Jul 2009 | CNY | 11.575 | 11.6417 | 11.3417 | 11.5667 | 11.5667 | -0.1 (-0.86%) | 4,547,610 |
| 2 Jul 2009 | CNY | 11.8417 | 11.9167 | 11.5583 | 11.6667 | 11.6667 | -0.167 (-1.41%) | 5,606,743 |
| 1 Jul 2009 | CNY | 11.9167 | 12.0417 | 11.65 | 11.8333 | 11.8333 | -0.175 (-1.46%) | 5,673,352 |
| 30 Jun 2009 | CNY | 12.0833 | 12.375 | 11.8417 | 12.0083 | 12.0083 | -0.075 (-0.62%) | 5,219,894 |
