| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2009 | CNY | 17.0423 | 17.5769 | 16.7692 | 17.5385 | 17.5385 | +0.742 (+4.42%) | 41,314,267 |
| 15 Oct 2009 | CNY | 16.8077 | 17.0962 | 16.65 | 16.7962 | 16.7962 | +0.3 (+1.82%) | 30,009,161 |
| 14 Oct 2009 | CNY | 16.2692 | 16.9346 | 16.1539 | 16.4962 | 16.4962 | +0.35 (+2.17%) | 35,059,284 |
| 13 Oct 2009 | CNY | 15.6577 | 16.5 | 15.6385 | 16.1462 | 16.1462 | +0.531 (+3.40%) | 27,679,280 |
| 12 Oct 2009 | CNY | 16.1077 | 16.1115 | 15.3846 | 15.6154 | 15.6154 | -0.277 (-1.74%) | 21,109,436 |
| 9 Oct 2009 | CNY | 14.9615 | 15.8923 | 14.9615 | 15.8923 | 15.8923 | +1.446 (+10.01%) | 29,999,509 |
| 30 Sep 2009 | CNY | 14.2692 | 14.7692 | 14.1846 | 14.4462 | 14.4462 | +0.219 (+1.54%) | 18,316,051 |
| 29 Sep 2009 | CNY | 13.9808 | 14.35 | 13.5769 | 14.2269 | 14.2269 | +0.246 (+1.76%) | 30,844,777 |
| 28 Sep 2009 | CNY | 14.8846 | 15.0923 | 13.8462 | 13.9808 | 13.9808 | -0.842 (-5.68%) | 27,730,450 |
| 25 Sep 2009 | CNY | 14.8077 | 15.1846 | 14.5385 | 14.8231 | 14.8231 | -0.223 (-1.48%) | 16,989,164 |
| 24 Sep 2009 | CNY | 14.8808 | 15.3731 | 14.3077 | 15.0462 | 15.0462 | +0.023 (+0.15%) | 29,071,005 |
| 23 Sep 2009 | CNY | 15.7346 | 16.0769 | 14.8269 | 15.0231 | 15.0231 | -0.696 (-4.43%) | 36,612,560 |
| 22 Sep 2009 | CNY | 16.2308 | 16.5885 | 15.6923 | 15.7192 | 15.7192 | -0.808 (-4.89%) | 26,001,609 |
| 21 Sep 2009 | CNY | 16.4962 | 16.8385 | 15.5769 | 16.5269 | 16.5269 | +0.019 (+0.12%) | 23,828,188 |
| 18 Sep 2009 | CNY | 17.3269 | 17.4577 | 16.2115 | 16.5077 | 16.5077 | -0.785 (-4.54%) | 23,586,807 |
| 17 Sep 2009 | CNY | 17.1731 | 17.6923 | 17.1731 | 17.2923 | 17.2923 | +0.123 (+0.72%) | 25,601,791 |
| 16 Sep 2009 | CNY | 17.4308 | 17.5923 | 16.6808 | 17.1692 | 17.1692 | -0.304 (-1.74%) | 31,132,262 |
| 15 Sep 2009 | CNY | 17.4423 | 18.0346 | 17.3846 | 17.4731 | 17.4731 | +0.035 (+0.20%) | 23,447,600 |
| 14 Sep 2009 | CNY | 16.7308 | 17.4808 | 16.7308 | 17.4385 | 17.4385 | +0.392 (+2.30%) | 24,069,965 |
| 11 Sep 2009 | CNY | 16.7308 | 17.5 | 16.65 | 17.0462 | 17.0462 | +0.123 (+0.73%) | 26,291,075 |
| 10 Sep 2009 | CNY | 16.5385 | 17.1846 | 16.2308 | 16.9231 | 16.9231 | +0.335 (+2.02%) | 28,564,538 |
| 9 Sep 2009 | CNY | 16.3654 | 16.8269 | 16.3269 | 16.5885 | 16.5885 | +0.473 (+2.94%) | 42,714,144 |
| 8 Sep 2009 | CNY | 15.0039 | 16.1346 | 14.5308 | 16.1154 | 16.1154 | +0.819 (+5.36%) | 44,434,800 |
| 7 Sep 2009 | CNY | 15 | 15.6308 | 14.8462 | 15.2962 | 15.2962 | 0.0 (0.0%) | 43,095,962 |
| 4 Sep 2009 | CNY | 15 | 15.6308 | 14.8462 | 15.2962 | 15.2962 | +0.323 (+2.16%) | 43,095,962 |
| 3 Sep 2009 | CNY | 13.9192 | 15.1154 | 13.6923 | 14.9731 | 14.9731 | +1.127 (+8.14%) | 43,744,719 |
| 2 Sep 2009 | CNY | 13.4231 | 14.2115 | 13.1962 | 13.8462 | 13.8462 | +0.423 (+3.15%) | 43,634,835 |
| 1 Sep 2009 | CNY | 13.7308 | 14.1923 | 13.0577 | 13.4231 | 13.4231 | -0.685 (-4.85%) | 61,601,943 |
| 31 Aug 2009 | CNY | 15.4923 | 15.4923 | 14.1077 | 14.1077 | 14.1077 | -1.565 (-9.99%) | 41,486,270 |
| 28 Aug 2009 | CNY | 16.7731 | 17.1154 | 15.5 | 15.6731 | 15.6731 | -1.092 (-6.52%) | 31,819,223 |
