| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | CNY | 21.07 | 21.3 | 20.5 | 20.72 | 20.72 | -0.55 (-2.59%) | 51,070,970 |
| 26 Aug 2009 | CNY | 20.7 | 21.44 | 20.55 | 21.27 | 21.27 | +0.29 (+1.38%) | 71,684,994 |
| 25 Aug 2009 | CNY | 22.14 | 22.14 | 19.99 | 20.98 | 20.98 | -1.23 (-5.54%) | 65,485,755 |
| 24 Aug 2009 | CNY | 22.38 | 22.41 | 21.85 | 22.21 | 22.21 | 0.0 (0.0%) | 36,111,278 |
| 21 Aug 2009 | CNY | 21.9 | 22.5 | 21.75 | 22.21 | 22.21 | +0.09 (+0.41%) | 45,343,222 |
| 20 Aug 2009 | CNY | 20.75 | 22.21 | 20.75 | 22.12 | 22.12 | -0.03 (-0.14%) | 50,560,186 |
| 19 Aug 2009 | CNY | 22.85 | 23.2 | 21.2 | 22.15 | 22.15 | 0.0 (0.0%) | 53,514,588 |
| 18 Aug 2009 | CNY | 22.85 | 23.2 | 21.2 | 22.15 | 22.15 | -0.83 (-3.61%) | 53,514,587 |
| 17 Aug 2009 | CNY | 23.4 | 24.39 | 22.75 | 22.98 | 22.98 | -0.78 (-3.28%) | 47,916,524 |
| 14 Aug 2009 | CNY | 24.25 | 24.57 | 23.68 | 23.76 | 23.76 | -0.51 (-2.10%) | 28,034,675 |
| 13 Aug 2009 | CNY | 23.85 | 24.55 | 23.6 | 24.27 | 24.27 | +0.42 (+1.76%) | 36,294,137 |
| 12 Aug 2009 | CNY | 24.8 | 24.95 | 23.83 | 23.85 | 23.85 | -1.04 (-4.18%) | 40,386,963 |
| 11 Aug 2009 | CNY | 24.4 | 25.07 | 24.37 | 24.89 | 24.89 | +0.57 (+2.34%) | 36,107,744 |
| 10 Aug 2009 | CNY | 24.89 | 25.08 | 24.06 | 24.32 | 24.32 | -0.28 (-1.14%) | 30,243,161 |
| 7 Aug 2009 | CNY | 25.16 | 25.39 | 24.5 | 24.6 | 24.6 | -0.74 (-2.92%) | 38,835,359 |
| 6 Aug 2009 | CNY | 25.15 | 25.94 | 24.25 | 25.34 | 25.34 | -1.11 (-4.20%) | 60,838,506 |
| 5 Aug 2009 | CNY | 27.71 | 27.71 | 25.79 | 26.45 | 26.45 | 0.0 (0.0%) | 66,566,776 |
| 4 Aug 2009 | CNY | 27.71 | 27.71 | 25.79 | 26.45 | 26.45 | -1.13 (-4.10%) | 66,566,776 |
| 3 Aug 2009 | CNY | 27.77 | 27.95 | 27.3 | 27.58 | 27.58 | -0.19 (-0.68%) | 31,984,464 |
| 31 Jul 2009 | CNY | 27.21 | 27.8 | 26.95 | 27.77 | 27.77 | +0.76 (+2.81%) | 29,035,442 |
| 30 Jul 2009 | CNY | 26.91 | 27.5 | 26.08 | 27.01 | 27.01 | +0.4 (+1.50%) | 30,356,580 |
| 29 Jul 2009 | CNY | 27.7 | 27.88 | 26 | 26.61 | 26.61 | -1.29 (-4.62%) | 41,488,990 |
| 28 Jul 2009 | CNY | 28.28 | 28.28 | 27.5 | 27.9 | 27.9 | -0.53 (-1.86%) | 36,380,028 |
| 27 Jul 2009 | CNY | 28.36 | 28.62 | 27.8 | 28.43 | 28.43 | +0.11 (+0.39%) | 32,228,392 |
| 24 Jul 2009 | CNY | 28.26 | 28.86 | 27.94 | 28.32 | 28.32 | +0.2 (+0.71%) | 28,272,413 |
| 23 Jul 2009 | CNY | 28.3 | 28.38 | 27.4 | 28.12 | 28.12 | -0.18 (-0.64%) | 35,085,445 |
| 22 Jul 2009 | CNY | 28.49 | 28.85 | 27.6 | 28.3 | 28.3 | -0.18 (-0.63%) | 39,386,082 |
| 21 Jul 2009 | CNY | 29.12 | 29.73 | 28.46 | 28.48 | 28.48 | -0.58 (-2.00%) | 38,411,086 |
| 20 Jul 2009 | CNY | 28.82 | 29.67 | 28.19 | 29.06 | 29.06 | +0.25 (+0.87%) | 34,507,321 |
| 17 Jul 2009 | CNY | 27.9 | 28.99 | 27.89 | 28.81 | 28.81 | +0.93 (+3.34%) | 33,458,729 |
