| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2009 | CNY | 19.0909 | 19.5 | 18.6091 | 19.1455 | 19.1455 | -0.054 (-0.28%) | 8,495,049 |
| 15 Sep 2009 | CNY | 19.4091 | 19.8636 | 19.0909 | 19.2 | 19.2 | -0.336 (-1.72%) | 8,964,309 |
| 14 Sep 2009 | CNY | 18.8182 | 20.2 | 18.6818 | 19.5364 | 19.5364 | +0.118 (+0.61%) | 11,320,955 |
| 11 Sep 2009 | CNY | 18.5455 | 19.5091 | 17.9 | 19.4182 | 19.4182 | +0.718 (+3.84%) | 16,588,807 |
| 10 Sep 2009 | CNY | 18.7 | 18.7 | 17.9818 | 18.7 | 18.7 | +1.7 (+10%) | 17,040,152 |
| 9 Sep 2009 | CNY | 17.0727 | 17.4455 | 16.7909 | 17 | 17 | -0.282 (-1.63%) | 5,732,071 |
| 8 Sep 2009 | CNY | 16.4909 | 17.6909 | 16.0636 | 17.2818 | 17.2818 | +0.754 (+4.57%) | 8,002,839 |
| 7 Sep 2009 | CNY | 16.5545 | 17 | 16.3636 | 16.5273 | 16.5273 | -0.027 (-0.16%) | 5,833,529 |
| 4 Sep 2009 | CNY | 16.1636 | 16.8182 | 16.0364 | 16.5545 | 16.5545 | +0.264 (+1.62%) | 5,181,372 |
| 3 Sep 2009 | CNY | 15.2818 | 16.4909 | 15.1818 | 16.2909 | 16.2909 | +1.054 (+6.92%) | 5,159,357 |
| 2 Sep 2009 | CNY | 15.2273 | 15.7273 | 14.8909 | 15.2364 | 15.2364 | -0.127 (-0.83%) | 2,749,397 |
| 1 Sep 2009 | CNY | 15.6273 | 16.1182 | 15.2727 | 15.3636 | 15.3636 | -0.527 (-3.32%) | 3,845,033 |
| 31 Aug 2009 | CNY | 17.2727 | 17.4545 | 15.8909 | 15.8909 | 15.8909 | -1.764 (-9.99%) | 5,011,611 |
| 28 Aug 2009 | CNY | 18.2455 | 18.5364 | 17.5 | 17.6545 | 17.6545 | -0.873 (-4.71%) | 5,564,682 |
| 27 Aug 2009 | CNY | 17.9636 | 19.4545 | 17.8182 | 18.5273 | 18.5273 | +0.327 (+1.80%) | 9,270,619 |
| 26 Aug 2009 | CNY | 17.6364 | 18.4545 | 16.9273 | 18.2 | 18.2 | +0.236 (+1.32%) | 9,505,786 |
| 25 Aug 2009 | CNY | 17.2546 | 18.7091 | 17.0727 | 17.9636 | 17.9636 | +0.709 (+4.11%) | 13,173,261 |
| 24 Aug 2009 | CNY | 17.1818 | 17.4091 | 16.7091 | 17.2546 | 17.2546 | -0.082 (-0.47%) | 7,206,644 |
| 21 Aug 2009 | CNY | 16.7182 | 17.9545 | 16.2727 | 17.3364 | 17.3364 | +0.473 (+2.80%) | 11,430,897 |
| 20 Aug 2009 | CNY | 16.6364 | 17.0545 | 16.2273 | 16.8636 | 16.8636 | +0.718 (+4.45%) | 4,991,114 |
| 19 Aug 2009 | CNY | 16.7455 | 17.5455 | 15.7727 | 16.1455 | 16.1455 | -0.8 (-4.72%) | 5,122,793 |
| 18 Aug 2009 | CNY | 16.5455 | 16.9818 | 15.4818 | 16.9455 | 16.9455 | +0.191 (+1.14%) | 5,753,080 |
| 17 Aug 2009 | CNY | 18.1909 | 18.2727 | 16.7546 | 16.7546 | 16.7546 | -1.864 (-10.01%) | 10,614,584 |
| 14 Aug 2009 | CNY | 20.4455 | 20.4455 | 18.6182 | 18.6182 | 18.6182 | -2.073 (-10.02%) | 9,409,797 |
| 13 Aug 2009 | CNY | 20.6182 | 21.4091 | 19.8455 | 20.6909 | 20.6909 | -0.391 (-1.85%) | 10,343,704 |
| 12 Aug 2009 | CNY | 22.7455 | 23.1545 | 21.0818 | 21.0818 | 21.0818 | -2.345 (-10.01%) | 11,089,525 |
| 11 Aug 2009 | CNY | 20.8273 | 23.4273 | 20.8273 | 23.4273 | 23.4273 | +2.627 (+12.63%) | 13,506,330 |
| 10 Aug 2009 | CNY | 20.7273 | 21.7 | 20.4727 | 20.8 | 20.8 | +1.073 (+5.44%) | 10,288,254 |
| 7 Aug 2009 | CNY | 19.0818 | 20.7727 | 19.0182 | 19.7273 | 19.7273 | +0.5 (+2.60%) | 7,375,733 |
| 6 Aug 2009 | CNY | 19.1 | 19.3364 | 18.5455 | 19.2273 | 19.2273 | -0.245 (-1.26%) | 4,140,302 |
