| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2009 | CNY | 24.51 | 24.87 | 23.9 | 24.38 | 24.38 | -0.25 (-1.02%) | 26,227,629 |
| 15 Oct 2009 | CNY | 24.43 | 25.1 | 24.24 | 24.63 | 24.63 | +0.33 (+1.36%) | 29,763,286 |
| 14 Oct 2009 | CNY | 24.22 | 24.96 | 24.1 | 24.3 | 24.3 | +0.14 (+0.58%) | 37,597,093 |
| 13 Oct 2009 | CNY | 23.85 | 24.18 | 23.31 | 24.16 | 24.16 | +0.43 (+1.81%) | 31,287,331 |
| 12 Oct 2009 | CNY | 23.64 | 24.4 | 23.52 | 23.73 | 23.73 | +0.13 (+0.55%) | 45,744,120 |
| 9 Oct 2009 | CNY | 22.7 | 23.66 | 22.7 | 23.6 | 23.6 | +1.33 (+5.97%) | 40,251,539 |
| 30 Sep 2009 | CNY | 22.34 | 22.68 | 22 | 22.27 | 22.27 | 0.0 (0.0%) | 39,361,721 |
| 29 Sep 2009 | CNY | 21.35 | 22.28 | 20.9 | 22.27 | 22.27 | +0.88 (+4.11%) | 52,689,022 |
| 28 Sep 2009 | CNY | 22.24 | 22.28 | 21.1 | 21.39 | 21.39 | -0.73 (-3.30%) | 36,912,580 |
| 25 Sep 2009 | CNY | 21.1 | 22.34 | 20.9 | 22.12 | 22.12 | +1.01 (+4.78%) | 64,393,346 |
| 24 Sep 2009 | CNY | 20.38 | 21.45 | 20 | 21.11 | 21.11 | +0.55 (+2.68%) | 47,691,966 |
| 23 Sep 2009 | CNY | 20.59 | 21.15 | 20.4 | 20.56 | 20.56 | +0.05 (+0.24%) | 37,585,774 |
| 22 Sep 2009 | CNY | 21.2 | 21.62 | 20.48 | 20.51 | 20.51 | -0.86 (-4.02%) | 24,895,162 |
| 21 Sep 2009 | CNY | 21 | 21.46 | 20.5 | 21.37 | 21.37 | +0.11 (+0.52%) | 22,852,236 |
| 18 Sep 2009 | CNY | 22.39 | 22.4 | 21 | 21.26 | 21.26 | -1.04 (-4.66%) | 43,310,662 |
| 17 Sep 2009 | CNY | 21.77 | 22.49 | 21.77 | 22.3 | 22.3 | +0.61 (+2.81%) | 33,710,033 |
| 16 Sep 2009 | CNY | 22.11 | 22.18 | 21.38 | 21.69 | 21.69 | -0.63 (-2.82%) | 43,417,925 |
| 15 Sep 2009 | CNY | 22.57 | 22.71 | 21.92 | 22.32 | 22.32 | -0.24 (-1.06%) | 33,621,219 |
| 14 Sep 2009 | CNY | 22.59 | 22.7 | 22.23 | 22.56 | 22.56 | +0.2 (+0.89%) | 22,741,580 |
| 11 Sep 2009 | CNY | 21.79 | 22.6 | 21.71 | 22.36 | 22.36 | +0.52 (+2.38%) | 31,872,082 |
| 10 Sep 2009 | CNY | 21.67 | 22.25 | 21.58 | 21.84 | 21.84 | +0.05 (+0.23%) | 27,448,261 |
| 9 Sep 2009 | CNY | 21.81 | 22.09 | 21.49 | 21.79 | 21.79 | -0.1 (-0.46%) | 31,212,741 |
| 8 Sep 2009 | CNY | 21.18 | 21.99 | 20.82 | 21.89 | 21.89 | +0.9 (+4.29%) | 41,582,678 |
| 7 Sep 2009 | CNY | 20.9 | 21.3 | 20.55 | 20.99 | 20.99 | 0.0 (0.0%) | 46,148,992 |
| 4 Sep 2009 | CNY | 20.9 | 21.3 | 20.55 | 20.99 | 20.99 | -0.02 (-0.10%) | 46,148,994 |
| 3 Sep 2009 | CNY | 19.45 | 21.21 | 19.25 | 21.01 | 21.01 | +1.6 (+8.24%) | 68,861,502 |
| 2 Sep 2009 | CNY | 18.8 | 19.65 | 18.6 | 19.41 | 19.41 | +0.4 (+2.10%) | 44,528,543 |
| 1 Sep 2009 | CNY | 18.58 | 19.55 | 18.5 | 19.01 | 19.01 | -0.6 (-3.06%) | 69,678,643 |
| 31 Aug 2009 | CNY | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.0 (0.0%) | 0 |
| 28 Aug 2009 | CNY | 20.75 | 20.96 | 19.48 | 19.61 | 19.61 | -1.11 (-5.36%) | 61,103,341 |
