| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2009 | CNY | 18.19 | 18.4 | 17.92 | 18.02 | 17.9123 | -0.23 (-1.26%) | 27,241,469 |
| 26 Oct 2009 | CNY | 18.6 | 18.65 | 18.09 | 18.25 | 18.1409 | -0.35 (-1.88%) | 26,850,423 |
| 23 Oct 2009 | CNY | 18.42 | 18.95 | 18.4 | 18.6 | 18.4888 | +0.21 (+1.14%) | 33,612,423 |
| 22 Oct 2009 | CNY | 18.79 | 18.88 | 18.29 | 18.39 | 18.2801 | -0.42 (-2.23%) | 25,836,211 |
| 21 Oct 2009 | CNY | 18.9 | 19.24 | 18.65 | 18.81 | 18.6976 | -0.06 (-0.32%) | 26,856,096 |
| 20 Oct 2009 | CNY | 18.68 | 19.07 | 18.6 | 18.87 | 18.7572 | +0.28 (+1.51%) | 37,081,741 |
| 19 Oct 2009 | CNY | 18.19 | 18.7 | 18.1 | 18.59 | 18.4789 | +0.3 (+1.64%) | 42,623,594 |
| 16 Oct 2009 | CNY | 18.45 | 18.5 | 17.86 | 18.29 | 18.1807 | -0.12 (-0.65%) | 21,848,942 |
| 15 Oct 2009 | CNY | 18.46 | 18.85 | 18.18 | 18.41 | 18.3 | +0.12 (+0.66%) | 25,641,322 |
| 14 Oct 2009 | CNY | 18.18 | 18.82 | 18.02 | 18.29 | 18.1807 | +0.2 (+1.11%) | 47,103,995 |
| 13 Oct 2009 | CNY | 17.7 | 18.4 | 17.6 | 18.09 | 17.9819 | +0.24 (+1.34%) | 26,872,666 |
| 12 Oct 2009 | CNY | 18.16 | 18.47 | 17.83 | 17.85 | 17.7433 | -0.25 (-1.38%) | 43,507,806 |
| 9 Oct 2009 | CNY | 17.45 | 18.17 | 17.45 | 18.1 | 17.9918 | +0.87 (+5.05%) | 41,179,492 |
| 30 Sep 2009 | CNY | 17.5 | 17.72 | 17.16 | 17.23 | 17.127 | -0.17 (-0.98%) | 30,107,957 |
| 29 Sep 2009 | CNY | 16.82 | 17.65 | 16.7 | 17.4 | 17.296 | +0.59 (+3.51%) | 48,621,064 |
| 28 Sep 2009 | CNY | 17.16 | 17.53 | 16.76 | 16.81 | 16.7095 | -0.36 (-2.10%) | 31,658,130 |
| 25 Sep 2009 | CNY | 17.49 | 17.6 | 16.83 | 17.17 | 17.0674 | -0.55 (-3.10%) | 56,806,333 |
| 24 Sep 2009 | CNY | 16.2 | 17.84 | 16.03 | 17.72 | 17.6141 | +1.5 (+9.25%) | 79,097,922 |
| 23 Sep 2009 | CNY | 16.65 | 16.99 | 16.18 | 16.22 | 16.1231 | -0.43 (-2.58%) | 21,080,931 |
| 22 Sep 2009 | CNY | 16.86 | 17.35 | 16.61 | 16.65 | 16.5505 | -0.4 (-2.35%) | 18,263,505 |
| 21 Sep 2009 | CNY | 16.61 | 17.06 | 15.98 | 17.05 | 16.9481 | +0.23 (+1.37%) | 26,442,470 |
| 18 Sep 2009 | CNY | 17.6 | 17.61 | 16.65 | 16.82 | 16.7195 | -0.7 (-4.00%) | 28,506,467 |
| 17 Sep 2009 | CNY | 17.34 | 17.84 | 17.34 | 17.52 | 17.4153 | +0.31 (+1.80%) | 23,177,957 |
| 16 Sep 2009 | CNY | 17.65 | 17.75 | 17 | 17.21 | 17.1072 | -0.54 (-3.04%) | 24,141,727 |
| 15 Sep 2009 | CNY | 17.8 | 18.12 | 17.58 | 17.75 | 17.6439 | -0.09 (-0.50%) | 24,440,270 |
| 14 Sep 2009 | CNY | 17.8 | 17.87 | 17.51 | 17.84 | 17.7334 | +0.12 (+0.68%) | 30,586,294 |
| 11 Sep 2009 | CNY | 16.73 | 17.8 | 16.72 | 17.72 | 17.6141 | +1 (+5.98%) | 40,604,099 |
| 10 Sep 2009 | CNY | 17.1 | 17.12 | 16.55 | 16.72 | 16.6201 | -0.39 (-2.28%) | 18,879,732 |
| 9 Sep 2009 | CNY | 17.17 | 17.37 | 16.93 | 17.11 | 17.0077 | -0.06 (-0.35%) | 37,298,300 |
| 8 Sep 2009 | CNY | 16.95 | 17.43 | 16.68 | 17.17 | 17.0674 | +0.04 (+0.23%) | 26,511,664 |
