| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | CNY | 15 | 15.2 | 14.2 | 14.21 | 14.21 | -0.9 (-5.96%) | 3,636,080 |
| 22 Sep 2009 | CNY | 15.19 | 15.44 | 14.96 | 15.11 | 15.11 | -0.2 (-1.31%) | 4,925,290 |
| 21 Sep 2009 | CNY | 14.5 | 15.46 | 14.2 | 15.31 | 15.31 | +0.51 (+3.45%) | 5,432,434 |
| 18 Sep 2009 | CNY | 15.56 | 15.63 | 14.68 | 14.8 | 14.8 | -0.7 (-4.52%) | 5,290,102 |
| 17 Sep 2009 | CNY | 15.38 | 15.56 | 15.3 | 15.5 | 15.5 | +0.07 (+0.45%) | 3,976,065 |
| 16 Sep 2009 | CNY | 15.32 | 15.76 | 15.21 | 15.43 | 15.43 | +0.18 (+1.18%) | 6,157,682 |
| 15 Sep 2009 | CNY | 15.25 | 15.5 | 15.13 | 15.25 | 15.25 | -0.15 (-0.97%) | 5,608,979 |
| 14 Sep 2009 | CNY | 14.17 | 15.55 | 14.05 | 15.4 | 15.4 | +1.26 (+8.91%) | 18,196,429 |
| 11 Sep 2009 | CNY | 14.25 | 14.45 | 14.05 | 14.14 | 14.14 | -0.17 (-1.19%) | 4,675,053 |
| 10 Sep 2009 | CNY | 14.09 | 14.45 | 13.93 | 14.31 | 14.31 | +0.1 (+0.70%) | 4,301,309 |
| 9 Sep 2009 | CNY | 14.28 | 14.47 | 13.95 | 14.21 | 14.21 | -0.07 (-0.49%) | 4,448,876 |
| 8 Sep 2009 | CNY | 13.4 | 14.49 | 13.23 | 14.28 | 14.28 | +0.7 (+5.15%) | 8,605,899 |
| 7 Sep 2009 | CNY | 13.52 | 13.95 | 13.4 | 13.58 | 13.58 | +0.04 (+0.30%) | 5,425,049 |
| 4 Sep 2009 | CNY | 12.66 | 13.8 | 12.59 | 13.54 | 13.54 | +0.85 (+6.70%) | 7,599,919 |
| 3 Sep 2009 | CNY | 12.14 | 12.74 | 12.14 | 12.69 | 12.69 | +0.55 (+4.53%) | 3,341,877 |
| 2 Sep 2009 | CNY | 12.11 | 12.18 | 11.89 | 12.14 | 12.14 | +0.04 (+0.33%) | 2,354,035 |
| 1 Sep 2009 | CNY | 12.31 | 12.56 | 11.88 | 12.1 | 12.1 | -0.38 (-3.04%) | 2,763,397 |
| 31 Aug 2009 | CNY | 12.85 | 12.85 | 12.4 | 12.48 | 12.48 | -0.57 (-4.37%) | 4,405,297 |
| 28 Aug 2009 | CNY | 13.03 | 13.2 | 12.67 | 13.05 | 13.05 | -0.07 (-0.53%) | 3,168,644 |
| 27 Aug 2009 | CNY | 13.18 | 13.32 | 12.91 | 13.12 | 13.12 | -0.23 (-1.72%) | 4,116,272 |
| 26 Aug 2009 | CNY | 12.75 | 13.4 | 12.59 | 13.35 | 13.35 | +0.67 (+5.28%) | 5,635,531 |
| 25 Aug 2009 | CNY | 12.35 | 12.71 | 12.08 | 12.68 | 12.68 | +0.28 (+2.26%) | 4,933,353 |
| 24 Aug 2009 | CNY | 12.15 | 12.56 | 11.95 | 12.4 | 12.4 | +0.25 (+2.06%) | 4,277,072 |
| 21 Aug 2009 | CNY | 11.9 | 12.21 | 11.75 | 12.15 | 12.15 | +0.26 (+2.19%) | 2,349,221 |
| 20 Aug 2009 | CNY | 11.31 | 11.97 | 11.31 | 11.89 | 11.89 | +0.5 (+4.39%) | 3,757,426 |
| 19 Aug 2009 | CNY | 12.05 | 12.2 | 11.3 | 11.39 | 11.39 | -0.76 (-6.26%) | 3,036,765 |
| 18 Aug 2009 | CNY | 11.89 | 12.24 | 11.7 | 12.15 | 12.15 | +0.22 (+1.84%) | 2,914,980 |
| 17 Aug 2009 | CNY | 12.62 | 12.98 | 11.6 | 11.93 | 11.93 | -0.94 (-7.30%) | 3,925,018 |
| 14 Aug 2009 | CNY | 13.6 | 13.77 | 12.8 | 12.87 | 12.87 | -0.75 (-5.51%) | 6,195,498 |
| 13 Aug 2009 | CNY | 13.77 | 14.07 | 13.48 | 13.62 | 13.62 | -0.1 (-0.73%) | 6,323,770 |
