| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | CNY | 14.99 | 15.25 | 14.35 | 14.53 | 14.53 | -0.45 (-3.00%) | 8,144,283 |
| 18 Aug 2009 | CNY | 14.5 | 15.05 | 14.5 | 14.98 | 14.98 | +0.41 (+2.81%) | 5,420,361 |
| 17 Aug 2009 | CNY | 15.48 | 15.49 | 14.5 | 14.57 | 14.57 | -1.1 (-7.02%) | 8,086,457 |
| 14 Aug 2009 | CNY | 16.8 | 16.88 | 15.58 | 15.67 | 15.67 | -1.11 (-6.62%) | 8,242,085 |
| 13 Aug 2009 | CNY | 16.69 | 16.93 | 16.45 | 16.78 | 16.78 | +0.07 (+0.42%) | 5,742,853 |
| 12 Aug 2009 | CNY | 17.2 | 17.44 | 16.61 | 16.71 | 16.71 | -0.53 (-3.07%) | 10,834,717 |
| 11 Aug 2009 | CNY | 16.78 | 17.43 | 16.78 | 17.24 | 17.24 | +0.54 (+3.23%) | 10,628,377 |
| 10 Aug 2009 | CNY | 16.95 | 17.09 | 16.45 | 16.7 | 16.7 | -0.08 (-0.48%) | 7,905,267 |
| 7 Aug 2009 | CNY | 17.5 | 17.77 | 16.71 | 16.78 | 16.78 | -0.72 (-4.11%) | 12,256,132 |
| 6 Aug 2009 | CNY | 18.1 | 18.2 | 17.2 | 17.5 | 17.5 | -0.51 (-2.83%) | 13,961,216 |
| 5 Aug 2009 | CNY | 17.43 | 18.1 | 17.41 | 18.01 | 18.01 | +0.58 (+3.33%) | 25,914,519 |
| 4 Aug 2009 | CNY | 17.69 | 17.77 | 17.03 | 17.43 | 17.43 | -0.36 (-2.02%) | 13,965,223 |
| 3 Aug 2009 | CNY | 17.52 | 18.24 | 17.52 | 17.79 | 17.79 | +0.53 (+3.07%) | 26,201,888 |
| 31 Jul 2009 | CNY | 16.86 | 17.28 | 16.73 | 17.26 | 17.26 | +0.56 (+3.35%) | 11,820,755 |
| 30 Jul 2009 | CNY | 16.66 | 16.98 | 16.05 | 16.7 | 16.7 | +0.15 (+0.91%) | 11,261,932 |
| 29 Jul 2009 | CNY | 17.82 | 17.9 | 16.04 | 16.55 | 16.55 | -1.26 (-7.07%) | 18,291,432 |
| 28 Jul 2009 | CNY | 17.78 | 18.15 | 17.5 | 17.81 | 17.81 | +0.06 (+0.34%) | 20,436,659 |
| 27 Jul 2009 | CNY | 17.5 | 17.78 | 17.14 | 17.75 | 17.75 | +0.14 (+0.80%) | 23,575,419 |
| 24 Jul 2009 | CNY | 18.13 | 18.24 | 17.25 | 17.61 | 17.61 | -0.54 (-2.98%) | 19,943,227 |
| 23 Jul 2009 | CNY | 17.91 | 18.4 | 17.7 | 18.15 | 18.15 | +0.26 (+1.45%) | 17,483,198 |
| 22 Jul 2009 | CNY | 18.04 | 18.12 | 17.68 | 17.89 | 17.89 | -0.1 (-0.56%) | 16,576,528 |
| 21 Jul 2009 | CNY | 17.8 | 18.75 | 17.66 | 17.99 | 17.99 | +0.19 (+1.07%) | 31,722,101 |
| 20 Jul 2009 | CNY | 17.71 | 17.85 | 17.45 | 17.8 | 17.8 | +0.14 (+0.79%) | 19,320,922 |
| 17 Jul 2009 | CNY | 17.71 | 17.87 | 17.5 | 17.66 | 17.66 | -0.01 (-0.06%) | 11,892,532 |
| 16 Jul 2009 | CNY | 17.97 | 18.08 | 17.53 | 17.67 | 17.67 | -0.14 (-0.79%) | 21,359,798 |
| 15 Jul 2009 | CNY | 17.72 | 17.97 | 17.65 | 17.81 | 17.81 | -0.16 (-0.89%) | 18,579,897 |
| 14 Jul 2009 | CNY | 18.1 | 18.2 | 17.72 | 17.97 | 17.97 | 0.0 (0.0%) | 13,457,025 |
| 13 Jul 2009 | CNY | 18.3 | 18.88 | 17.96 | 17.97 | 17.97 | -0.16 (-0.88%) | 17,624,961 |
| 10 Jul 2009 | CNY | 17.98 | 18.7 | 17.76 | 18.13 | 18.13 | +0.15 (+0.83%) | 21,716,368 |
| 9 Jul 2009 | CNY | 17.12 | 18.1 | 17.07 | 17.98 | 17.98 | +0.92 (+5.39%) | 23,929,009 |
