| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | CNY | 15.56 | 16.05 | 15.38 | 15.39 | 15.39 | -0.05 (-0.32%) | 2,855,076 |
| 29 Sep 2009 | CNY | 15.65 | 16 | 15.25 | 15.44 | 15.44 | -0.21 (-1.34%) | 3,882,817 |
| 28 Sep 2009 | CNY | 16.31 | 16.62 | 15.6 | 15.65 | 15.65 | -0.62 (-3.81%) | 3,683,164 |
| 25 Sep 2009 | CNY | 16.2 | 16.48 | 16.1 | 16.27 | 16.27 | +0.03 (+0.18%) | 3,177,548 |
| 24 Sep 2009 | CNY | 16.24 | 16.59 | 15.6 | 16.24 | 16.24 | 0.0 (0.0%) | 5,456,836 |
| 23 Sep 2009 | CNY | 16.6 | 17 | 16.2 | 16.24 | 16.24 | -0.73 (-4.30%) | 6,702,009 |
| 22 Sep 2009 | CNY | 16.98 | 17.54 | 16.92 | 16.97 | 16.97 | -0.03 (-0.18%) | 13,896,183 |
| 21 Sep 2009 | CNY | 16.5 | 17.13 | 16.39 | 17 | 17 | +0.59 (+3.60%) | 13,041,921 |
| 18 Sep 2009 | CNY | 16.89 | 17.17 | 16.39 | 16.41 | 16.41 | -0.43 (-2.55%) | 12,693,134 |
| 17 Sep 2009 | CNY | 16.65 | 17.1 | 16.51 | 16.84 | 16.84 | +0.12 (+0.72%) | 11,584,204 |
| 16 Sep 2009 | CNY | 16.98 | 17.34 | 16.2 | 16.72 | 16.72 | -0.29 (-1.70%) | 20,969,275 |
| 15 Sep 2009 | CNY | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.0 (0.0%) | 0 |
| 14 Sep 2009 | CNY | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.0 (0.0%) | 0 |
| 11 Sep 2009 | CNY | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.0 (0.0%) | 0 |
| 10 Sep 2009 | CNY | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.0 (0.0%) | 0 |
| 9 Sep 2009 | CNY | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.0 (0.0%) | 0 |
| 8 Sep 2009 | CNY | 16.63 | 17.29 | 16.46 | 17.01 | 17.01 | +0.38 (+2.29%) | 34,150,712 |
| 7 Sep 2009 | CNY | 15.19 | 16.63 | 15.19 | 16.63 | 16.63 | +1.51 (+9.99%) | 27,065,029 |
| 4 Sep 2009 | CNY | 14.91 | 15.26 | 14.75 | 15.12 | 15.12 | +0.19 (+1.27%) | 7,494,229 |
| 3 Sep 2009 | CNY | 14.19 | 14.94 | 14.19 | 14.93 | 14.93 | +0.56 (+3.90%) | 7,566,294 |
| 2 Sep 2009 | CNY | 14.44 | 14.69 | 13.92 | 14.37 | 14.37 | -0.05 (-0.35%) | 5,168,259 |
| 1 Sep 2009 | CNY | 14.4 | 14.79 | 14.3 | 14.42 | 14.42 | +0.02 (+0.14%) | 3,960,851 |
| 31 Aug 2009 | CNY | 14.99 | 14.99 | 14.4 | 14.4 | 14.4 | -1.01 (-6.55%) | 7,478,583 |
| 28 Aug 2009 | CNY | 16 | 16 | 15.4 | 15.41 | 15.41 | -0.6 (-3.75%) | 5,679,965 |
| 27 Aug 2009 | CNY | 15.7 | 16.16 | 15.51 | 16.01 | 16.01 | +0.28 (+1.78%) | 10,554,736 |
| 26 Aug 2009 | CNY | 15.13 | 15.79 | 14.91 | 15.73 | 15.73 | +0.46 (+3.01%) | 9,065,767 |
| 25 Aug 2009 | CNY | 15.25 | 15.36 | 14.48 | 15.27 | 15.27 | -0.06 (-0.39%) | 7,912,017 |
| 24 Aug 2009 | CNY | 15.3 | 15.5 | 14.99 | 15.33 | 15.33 | +0.12 (+0.79%) | 6,818,078 |
| 21 Aug 2009 | CNY | 14.95 | 15.3 | 14.87 | 15.21 | 15.21 | +0.21 (+1.40%) | 7,315,424 |
| 20 Aug 2009 | CNY | 14.46 | 15.05 | 14.46 | 15 | 15 | +0.47 (+3.23%) | 5,226,955 |
