| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2009 | CNY | 16.46 | 17.35 | 16.46 | 17.13 | 17.0276 | +0.71 (+4.32%) | 47,790,121 |
| 4 Sep 2009 | CNY | 16.19 | 16.65 | 16.19 | 16.42 | 16.3219 | +0.32 (+1.99%) | 37,969,159 |
| 3 Sep 2009 | CNY | 15.27 | 16.25 | 15.27 | 16.1 | 16.0038 | +0.73 (+4.75%) | 41,569,212 |
| 2 Sep 2009 | CNY | 14.3 | 15.4 | 14.2 | 15.37 | 15.2781 | +0.84 (+5.78%) | 44,224,104 |
| 1 Sep 2009 | CNY | 13.9 | 14.86 | 13.9 | 14.53 | 14.4432 | +0.51 (+3.64%) | 34,657,797 |
| 31 Aug 2009 | CNY | 15.22 | 15.22 | 13.85 | 14.02 | 13.9362 | -1.35 (-8.78%) | 45,256,200 |
| 28 Aug 2009 | CNY | 16 | 16.26 | 15.3 | 15.37 | 15.2781 | -0.71 (-4.42%) | 32,206,258 |
| 27 Aug 2009 | CNY | 15.6 | 16.35 | 15.5 | 16.08 | 15.9839 | +0.38 (+2.42%) | 38,091,829 |
| 26 Aug 2009 | CNY | 15.03 | 15.96 | 14.9 | 15.7 | 15.6062 | +0.29 (+1.88%) | 24,580,724 |
| 25 Aug 2009 | CNY | 15.95 | 15.98 | 14.8 | 15.41 | 15.3179 | -0.61 (-3.81%) | 30,853,089 |
| 24 Aug 2009 | CNY | 16.21 | 16.45 | 15.88 | 16.02 | 15.9243 | -0.17 (-1.05%) | 21,440,303 |
| 21 Aug 2009 | CNY | 15.49 | 16.53 | 15.38 | 16.19 | 16.0932 | +0.63 (+4.05%) | 39,844,469 |
| 20 Aug 2009 | CNY | 15 | 15.6 | 14.75 | 15.56 | 15.467 | +0.6 (+4.01%) | 22,060,265 |
| 19 Aug 2009 | CNY | 15.93 | 16.15 | 14.95 | 14.96 | 14.8706 | -0.93 (-5.85%) | 20,242,638 |
| 18 Aug 2009 | CNY | 15.8 | 16.13 | 15.15 | 15.89 | 15.795 | -0.01 (-0.06%) | 17,860,118 |
| 17 Aug 2009 | CNY | 16.58 | 16.76 | 15.8 | 15.9 | 15.805 | -0.83 (-4.96%) | 26,257,781 |
| 14 Aug 2009 | CNY | 16.78 | 17.05 | 16.5 | 16.73 | 16.63 | -0.16 (-0.95%) | 24,013,039 |
| 13 Aug 2009 | CNY | 16.25 | 16.98 | 15.95 | 16.89 | 16.7891 | +0.61 (+3.75%) | 26,765,961 |
| 12 Aug 2009 | CNY | 16.9 | 17.1 | 16.2 | 16.28 | 16.1827 | -0.64 (-3.78%) | 26,561,714 |
| 11 Aug 2009 | CNY | 16.98 | 17.09 | 16.78 | 16.92 | 16.8189 | +0.07 (+0.42%) | 13,714,019 |
| 10 Aug 2009 | CNY | 17.28 | 17.39 | 16.61 | 16.85 | 16.7493 | -0.25 (-1.46%) | 16,721,265 |
| 7 Aug 2009 | CNY | 17.35 | 17.56 | 17 | 17.1 | 16.9978 | -0.29 (-1.67%) | 24,998,324 |
| 6 Aug 2009 | CNY | 17.27 | 17.84 | 16.79 | 17.39 | 17.2861 | -0.02 (-0.11%) | 28,206,770 |
| 5 Aug 2009 | CNY | 17.95 | 17.96 | 17.2 | 17.41 | 17.306 | -0.55 (-3.06%) | 35,261,976 |
| 4 Aug 2009 | CNY | 18.63 | 18.63 | 17.6 | 17.96 | 17.8527 | -0.62 (-3.34%) | 40,885,966 |
| 3 Aug 2009 | CNY | 18.58 | 18.65 | 18.23 | 18.58 | 18.469 | -0.01 (-0.05%) | 25,074,111 |
| 31 Jul 2009 | CNY | 18.7 | 18.8 | 18.25 | 18.59 | 18.4789 | +0.02 (+0.11%) | 31,793,482 |
| 30 Jul 2009 | CNY | 17.72 | 18.8 | 17.72 | 18.57 | 18.459 | +1.17 (+6.72%) | 50,863,089 |
| 29 Jul 2009 | CNY | 18.12 | 18.69 | 16.8 | 17.4 | 17.296 | -0.7 (-3.87%) | 44,766,347 |
| 28 Jul 2009 | CNY | 18.29 | 18.35 | 17.96 | 18.1 | 17.9918 | -0.14 (-0.77%) | 23,731,473 |
