| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2009 | CNY | 12.81 | 12.95 | 12.65 | 12.86 | 12.86 | -0.08 (-0.62%) | 19,624,619 |
| 21 Aug 2009 | CNY | 12.59 | 13.15 | 12.38 | 12.94 | 12.94 | +0.35 (+2.78%) | 29,513,431 |
| 20 Aug 2009 | CNY | 12.22 | 12.65 | 12.22 | 12.59 | 12.59 | +0.37 (+3.03%) | 18,767,779 |
| 19 Aug 2009 | CNY | 12.63 | 12.95 | 12.1 | 12.22 | 12.22 | -0.35 (-2.78%) | 27,395,847 |
| 18 Aug 2009 | CNY | 12.41 | 12.68 | 12.26 | 12.57 | 12.57 | +0.13 (+1.05%) | 16,605,514 |
| 17 Aug 2009 | CNY | 12.97 | 13.21 | 12.4 | 12.44 | 12.44 | -0.67 (-5.11%) | 25,790,840 |
| 14 Aug 2009 | CNY | 13.68 | 13.83 | 13.1 | 13.11 | 13.11 | -0.56 (-4.10%) | 23,023,340 |
| 13 Aug 2009 | CNY | 13.46 | 13.75 | 13.3 | 13.67 | 13.67 | +0.3 (+2.24%) | 24,169,422 |
| 12 Aug 2009 | CNY | 14.26 | 14.27 | 13.33 | 13.37 | 13.37 | -0.91 (-6.37%) | 27,261,153 |
| 11 Aug 2009 | CNY | 14.57 | 14.57 | 14.05 | 14.28 | 14.28 | -0.22 (-1.52%) | 20,105,178 |
| 10 Aug 2009 | CNY | 14.35 | 14.67 | 14.05 | 14.5 | 14.5 | +0.36 (+2.55%) | 31,015,589 |
| 7 Aug 2009 | CNY | 14.82 | 15.14 | 14 | 14.14 | 14.14 | -0.81 (-5.42%) | 43,554,683 |
| 6 Aug 2009 | CNY | 15.08 | 15.2 | 14.6 | 14.95 | 14.95 | -0.49 (-3.17%) | 56,206,547 |
| 5 Aug 2009 | CNY | 15.62 | 16.3 | 15.08 | 15.44 | 15.44 | -0.11 (-0.71%) | 131,166,615 |
| 4 Aug 2009 | CNY | 14.15 | 15.55 | 14.05 | 15.55 | 15.55 | +1.41 (+9.97%) | 114,817,083 |
| 3 Aug 2009 | CNY | 13.66 | 14.2 | 13.66 | 14.14 | 14.14 | +0.5 (+3.67%) | 43,060,774 |
| 31 Jul 2009 | CNY | 13.52 | 13.7 | 13.38 | 13.64 | 13.64 | +0.28 (+2.10%) | 28,703,439 |
| 30 Jul 2009 | CNY | 13.5 | 13.67 | 13.01 | 13.36 | 13.36 | -0.02 (-0.15%) | 31,394,197 |
| 29 Jul 2009 | CNY | 14.33 | 14.47 | 13.1 | 13.38 | 13.38 | -1.18 (-8.10%) | 58,918,610 |
| 28 Jul 2009 | CNY | 14.08 | 14.77 | 13.95 | 14.56 | 14.56 | +0.36 (+2.54%) | 78,685,927 |
| 27 Jul 2009 | CNY | 13.9 | 14.25 | 13.79 | 14.2 | 14.2 | +0.35 (+2.53%) | 62,166,393 |
| 24 Jul 2009 | CNY | 14.05 | 14.05 | 13.6 | 13.85 | 13.85 | -0.23 (-1.63%) | 52,848,896 |
| 23 Jul 2009 | CNY | 13.5 | 14.16 | 13.47 | 14.08 | 14.08 | +0.6 (+4.45%) | 77,680,299 |
| 22 Jul 2009 | CNY | 13.3 | 13.64 | 13.29 | 13.48 | 13.48 | +0.17 (+1.28%) | 28,256,366 |
| 21 Jul 2009 | CNY | 13.71 | 13.72 | 13.25 | 13.31 | 13.31 | -0.38 (-2.78%) | 28,186,889 |
| 20 Jul 2009 | CNY | 13.52 | 13.75 | 13.46 | 13.69 | 13.69 | +0.18 (+1.33%) | 30,205,818 |
| 17 Jul 2009 | CNY | 13.65 | 13.7 | 13.37 | 13.51 | 13.51 | -0.13 (-0.95%) | 29,235,115 |
| 16 Jul 2009 | CNY | 13.67 | 13.92 | 13.6 | 13.64 | 13.64 | -0.11 (-0.80%) | 29,767,669 |
| 15 Jul 2009 | CNY | 13.8 | 13.94 | 13.65 | 13.75 | 13.75 | -0.13 (-0.94%) | 30,870,007 |
| 14 Jul 2009 | CNY | 13.6 | 14.15 | 13.47 | 13.88 | 13.88 | +0.39 (+2.89%) | 48,686,054 |
