| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | CNY | 16.9115 | 17.4923 | 16.4923 | 16.7654 | 16.7654 | -0.223 (-1.31%) | 21,464,986 |
| 26 Aug 2009 | CNY | 16.4769 | 17.5654 | 16.2231 | 16.9885 | 16.9885 | +0.1 (+0.59%) | 28,884,003 |
| 25 Aug 2009 | CNY | 17.1346 | 17.1539 | 15.7692 | 16.8885 | 16.8885 | -0.008 (-0.05%) | 27,186,247 |
| 24 Aug 2009 | CNY | 16.0346 | 17.2115 | 15.7692 | 16.8962 | 16.8962 | 0.0 (0.0%) | 35,858,940 |
| 21 Aug 2009 | CNY | 16.0346 | 17.2115 | 15.7692 | 16.8962 | 16.8962 | +0.808 (+5.02%) | 35,858,940 |
| 20 Aug 2009 | CNY | 14.8808 | 16.1539 | 14.8808 | 16.0885 | 16.0885 | -0.192 (-1.18%) | 39,808,350 |
| 19 Aug 2009 | CNY | 15.7692 | 16.3462 | 15.2539 | 16.2808 | 16.2808 | 0.0 (0.0%) | 27,307,846 |
| 18 Aug 2009 | CNY | 15.7692 | 16.3462 | 15.2539 | 16.2808 | 16.2808 | +0.235 (+1.46%) | 27,307,846 |
| 17 Aug 2009 | CNY | 17.1923 | 17.4808 | 16.0462 | 16.0462 | 16.0462 | -1.785 (-10.01%) | 25,796,440 |
| 14 Aug 2009 | CNY | 17.9231 | 18.3846 | 17.5769 | 17.8308 | 17.8308 | -0.112 (-0.62%) | 18,042,936 |
| 13 Aug 2009 | CNY | 17.3846 | 18.1346 | 17.1346 | 17.9423 | 17.9423 | +0.569 (+3.28%) | 25,845,768 |
| 12 Aug 2009 | CNY | 18.0385 | 18.0385 | 17.3385 | 17.3731 | 17.3731 | -0.738 (-4.08%) | 17,737,491 |
| 11 Aug 2009 | CNY | 18.1154 | 18.4231 | 17.4385 | 18.1115 | 18.1115 | +0.158 (+0.88%) | 23,554,606 |
| 10 Aug 2009 | CNY | 18.5385 | 18.6462 | 17.5385 | 17.9539 | 17.9539 | -0.25 (-1.37%) | 25,353,837 |
| 7 Aug 2009 | CNY | 19.1115 | 19.4231 | 18.1539 | 18.2039 | 18.2039 | -0.888 (-4.65%) | 20,761,611 |
| 6 Aug 2009 | CNY | 19.6154 | 19.8 | 19.0769 | 19.0923 | 19.0923 | -1.812 (-8.67%) | 20,659,724 |
| 5 Aug 2009 | CNY | 20 | 20.9615 | 19.4654 | 20.9039 | 20.9039 | 0.0 (0.0%) | 40,517,458 |
| 4 Aug 2009 | CNY | 20 | 20.9615 | 19.4654 | 20.9039 | 20.9039 | +0.915 (+4.58%) | 40,517,458 |
| 3 Aug 2009 | CNY | 20.3885 | 20.6192 | 19.5077 | 19.9885 | 19.9885 | -0.254 (-1.25%) | 36,688,033 |
| 31 Jul 2009 | CNY | 19.8077 | 20.5769 | 19.8077 | 20.2423 | 20.2423 | +0.754 (+3.87%) | 28,441,134 |
| 30 Jul 2009 | CNY | 19.0385 | 19.6039 | 18.3 | 19.4885 | 19.4885 | +0.446 (+2.34%) | 25,978,472 |
| 29 Jul 2009 | CNY | 19.8423 | 20.1577 | 18.3077 | 19.0423 | 19.0423 | -0.958 (-4.79%) | 27,106,409 |
| 28 Jul 2009 | CNY | 20.7654 | 20.7654 | 19.8077 | 20 | 20 | -0.819 (-3.93%) | 36,440,211 |
| 27 Jul 2009 | CNY | 20.7615 | 20.9231 | 20.0039 | 20.8192 | 20.8192 | +0.05 (+0.24%) | 38,502,950 |
| 24 Jul 2009 | CNY | 20.75 | 21.8731 | 20.0769 | 20.7692 | 20.7692 | +0.038 (+0.19%) | 24,569,911 |
| 23 Jul 2009 | CNY | 20 | 21.1423 | 19.6692 | 20.7308 | 20.7308 | +0.677 (+3.38%) | 23,025,610 |
| 22 Jul 2009 | CNY | 18.4692 | 20.4692 | 18.4615 | 20.0539 | 20.0539 | +1.446 (+7.77%) | 36,590,164 |
| 21 Jul 2009 | CNY | 19.0039 | 19.0385 | 18.4539 | 18.6077 | 18.6077 | -0.396 (-2.08%) | 20,605,054 |
| 20 Jul 2009 | CNY | 18.0077 | 19.2308 | 17.7346 | 19.0039 | 19.0039 | +0.935 (+5.17%) | 35,790,583 |
| 17 Jul 2009 | CNY | 17.6346 | 18.1615 | 17.5385 | 18.0692 | 18.0692 | +0.442 (+2.51%) | 24,233,456 |
