| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | CNY | 19.8182 | 20.2091 | 19.1091 | 19.4727 | 19.4727 | -0.718 (-3.56%) | 4,865,814 |
| 4 Aug 2009 | CNY | 20.2 | 20.8091 | 19.5455 | 20.1909 | 20.1909 | -0.055 (-0.27%) | 6,261,621 |
| 3 Aug 2009 | CNY | 19.6182 | 20.7091 | 19.4545 | 20.2455 | 20.2455 | +0.327 (+1.64%) | 4,950,735 |
| 31 Jul 2009 | CNY | 19.4545 | 20.3636 | 19.4182 | 19.9182 | 19.9182 | +0.136 (+0.69%) | 6,317,485 |
| 30 Jul 2009 | CNY | 19.1909 | 20.5455 | 19.0455 | 19.7818 | 19.7818 | +0.536 (+2.79%) | 6,460,690 |
| 29 Jul 2009 | CNY | 19.8364 | 20.9091 | 18.3636 | 19.2455 | 19.2455 | -0.964 (-4.77%) | 8,665,741 |
| 28 Jul 2009 | CNY | 21.0091 | 21.4364 | 20.0364 | 20.2091 | 20.2091 | -0.245 (-1.20%) | 10,329,454 |
| 27 Jul 2009 | CNY | 18.7182 | 20.4545 | 18.6364 | 20.4545 | 20.4545 | +1.864 (+10.02%) | 9,001,928 |
| 24 Jul 2009 | CNY | 18.2909 | 18.6818 | 17.8182 | 18.5909 | 18.5909 | +0.3 (+1.64%) | 6,510,686 |
| 23 Jul 2009 | CNY | 17.8 | 18.9545 | 17.4091 | 18.2909 | 18.2909 | +0.527 (+2.97%) | 7,217,013 |
| 22 Jul 2009 | CNY | 17.6273 | 17.9727 | 17.5455 | 17.7636 | 17.7636 | -0.118 (-0.66%) | 5,435,590 |
| 21 Jul 2009 | CNY | 18.3546 | 18.6 | 17.6182 | 17.8818 | 17.8818 | -0.436 (-2.38%) | 5,542,592 |
| 20 Jul 2009 | CNY | 18 | 18.3636 | 17.6182 | 18.3182 | 18.3182 | +0.882 (+5.06%) | 6,784,232 |
| 17 Jul 2009 | CNY | 18.2909 | 18.6364 | 17.2727 | 17.4364 | 17.4364 | -0.873 (-4.77%) | 8,439,869 |
| 16 Jul 2009 | CNY | 18.1636 | 18.9818 | 17.8909 | 18.3091 | 18.3091 | -0.209 (-1.13%) | 10,502,670 |
| 15 Jul 2009 | CNY | 19.8636 | 19.8636 | 18.2091 | 18.5182 | 18.5182 | -0.436 (-2.30%) | 14,682,264 |
| 14 Jul 2009 | CNY | 17.4545 | 18.9545 | 17.0909 | 18.9545 | 18.9545 | +1.727 (+10.03%) | 21,591,836 |
| 13 Jul 2009 | CNY | 15.6727 | 17.2273 | 15.4909 | 17.2273 | 17.2273 | +1.564 (+9.98%) | 9,384,908 |
| 10 Jul 2009 | CNY | 15.1364 | 15.9546 | 15 | 15.6636 | 15.6636 | +0.545 (+3.61%) | 7,184,138 |
| 9 Jul 2009 | CNY | 14.7818 | 15.3818 | 14.6091 | 15.1182 | 15.1182 | +0.318 (+2.15%) | 4,397,268 |
| 8 Jul 2009 | CNY | 14.7273 | 14.9091 | 14.5636 | 14.8 | 14.8 | -0.018 (-0.12%) | 2,578,572 |
| 7 Jul 2009 | CNY | 14.5455 | 15.0636 | 14.5455 | 14.8182 | 14.8182 | +0.227 (+1.56%) | 4,645,961 |
| 6 Jul 2009 | CNY | 14.6909 | 15.0909 | 14.4636 | 14.5909 | 14.5909 | -0.227 (-1.53%) | 4,541,246 |
| 3 Jul 2009 | CNY | 14.2727 | 15.4182 | 14.1818 | 14.8182 | 14.8182 | +0.118 (+0.80%) | 8,757,753 |
| 2 Jul 2009 | CNY | 15.4546 | 15.4546 | 14.6182 | 14.7 | 14.7 | +0.018 (+0.12%) | 12,989,469 |
| 1 Jul 2009 | CNY | 13.5364 | 14.6818 | 13.5364 | 14.6818 | 14.6818 | +1.336 (+10.01%) | 5,645,321 |
| 30 Jun 2009 | CNY | 13.7727 | 13.7727 | 13.3273 | 13.3455 | 13.3455 | -0.354 (-2.59%) | 1,825,439 |
| 29 Jun 2009 | CNY | 13.7273 | 13.8727 | 13.6818 | 13.7 | 13.7 | 0.0 (0.0%) | 1,460,505 |
| 26 Jun 2009 | CNY | 13.8 | 13.8909 | 13.6364 | 13.7 | 13.7 | -0.064 (-0.46%) | 1,185,720 |
| 25 Jun 2009 | CNY | 13.7273 | 13.9273 | 13.7273 | 13.7636 | 13.7636 | +0.009 (+0.07%) | 1,385,682 |
