| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2009 | CNY | 14.95 | 15.29 | 14.22 | 14.77 | 14.77 | -0.17 (-1.14%) | 93,546,304 |
| 15 Sep 2009 | CNY | 14.6 | 15.32 | 14.49 | 14.94 | 14.94 | +0.36 (+2.47%) | 88,335,572 |
| 14 Sep 2009 | CNY | 14.39 | 14.68 | 14.28 | 14.58 | 14.58 | +0.05 (+0.34%) | 71,748,114 |
| 11 Sep 2009 | CNY | 14.06 | 14.77 | 14.05 | 14.53 | 14.53 | -0.15 (-1.02%) | 79,621,957 |
| 10 Sep 2009 | CNY | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.0 (0.0%) | 0 |
| 9 Sep 2009 | CNY | 14.38 | 14.89 | 14.25 | 14.68 | 14.68 | +0.72 (+5.16%) | 140,218,927 |
| 8 Sep 2009 | CNY | 13.48 | 13.98 | 13.2 | 13.96 | 13.96 | +0.29 (+2.12%) | 78,240,614 |
| 7 Sep 2009 | CNY | 13.55 | 13.94 | 13.28 | 13.67 | 13.67 | +0.23 (+1.71%) | 78,707,836 |
| 4 Sep 2009 | CNY | 13.36 | 13.85 | 13.13 | 13.44 | 13.44 | +0.21 (+1.59%) | 94,577,540 |
| 3 Sep 2009 | CNY | 12.35 | 13.38 | 12.31 | 13.23 | 13.23 | +0.98 (+8%) | 96,589,021 |
| 2 Sep 2009 | CNY | 11.9 | 12.3 | 11.81 | 12.25 | 12.25 | +0.12 (+0.99%) | 60,444,904 |
| 1 Sep 2009 | CNY | 12.14 | 12.55 | 11.89 | 12.13 | 12.13 | -0.22 (-1.78%) | 49,264,268 |
| 31 Aug 2009 | CNY | 13.4 | 13.4 | 12.34 | 12.35 | 12.35 | -1.36 (-9.92%) | 67,371,217 |
| 28 Aug 2009 | CNY | 14.23 | 14.4 | 13.57 | 13.71 | 13.71 | -0.43 (-3.04%) | 75,692,147 |
| 27 Aug 2009 | CNY | 14.1 | 14.49 | 13.83 | 14.14 | 14.14 | -0.22 (-1.53%) | 58,607,861 |
| 26 Aug 2009 | CNY | 13.99 | 14.69 | 13.8 | 14.36 | 14.36 | +0.18 (+1.27%) | 67,303,765 |
| 25 Aug 2009 | CNY | 14.71 | 14.72 | 13.58 | 14.18 | 14.18 | -0.91 (-6.03%) | 90,545,569 |
| 24 Aug 2009 | CNY | 15.36 | 15.41 | 14.88 | 15.09 | 15.09 | +0.12 (+0.80%) | 88,070,547 |
| 21 Aug 2009 | CNY | 14 | 14.99 | 13.83 | 14.97 | 14.97 | +0.74 (+5.20%) | 103,666,558 |
| 20 Aug 2009 | CNY | 13.31 | 14.35 | 13.13 | 14.23 | 14.23 | -0.46 (-3.13%) | 83,564,520 |
| 19 Aug 2009 | CNY | 14.17 | 14.86 | 13.95 | 14.69 | 14.69 | 0.0 (0.0%) | 64,593,528 |
| 18 Aug 2009 | CNY | 14.17 | 14.86 | 13.95 | 14.69 | 14.69 | +0.19 (+1.31%) | 64,593,530 |
| 17 Aug 2009 | CNY | 15.4 | 15.55 | 14.5 | 14.5 | 14.5 | -1.61 (-9.99%) | 74,334,830 |
| 14 Aug 2009 | CNY | 16.69 | 16.93 | 16.06 | 16.11 | 16.11 | -0.55 (-3.30%) | 64,970,183 |
| 13 Aug 2009 | CNY | 16.28 | 16.69 | 16.02 | 16.66 | 16.66 | +0.65 (+4.06%) | 74,212,069 |
| 12 Aug 2009 | CNY | 16.81 | 16.81 | 16 | 16.01 | 16.01 | -0.9 (-5.32%) | 64,317,897 |
| 11 Aug 2009 | CNY | 17.1 | 17.12 | 16.7 | 16.91 | 16.91 | -0.38 (-2.20%) | 41,856,997 |
| 10 Aug 2009 | CNY | 17.16 | 17.33 | 16.38 | 17.29 | 17.29 | +0.44 (+2.61%) | 90,161,811 |
| 7 Aug 2009 | CNY | 17.97 | 18.05 | 16.7 | 16.85 | 16.85 | -1.23 (-6.80%) | 124,270,782 |
| 6 Aug 2009 | CNY | 18.68 | 18.68 | 17.94 | 18.08 | 18.08 | -1.65 (-8.36%) | 86,211,999 |
