| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2009 | CNY | 13.77 | 13.83 | 13.54 | 13.58 | 13.58 | -0.11 (-0.80%) | 31,287,598 |
| 21 Oct 2009 | CNY | 13.81 | 13.84 | 13.68 | 13.69 | 13.69 | -0.11 (-0.80%) | 35,698,903 |
| 20 Oct 2009 | CNY | 13.72 | 13.82 | 13.68 | 13.8 | 13.8 | +0.2 (+1.47%) | 41,050,206 |
| 19 Oct 2009 | CNY | 13.5 | 13.65 | 13.39 | 13.6 | 13.6 | +0.14 (+1.04%) | 31,619,575 |
| 16 Oct 2009 | CNY | 13.62 | 13.75 | 13.28 | 13.46 | 13.46 | +0.01 (+0.07%) | 41,047,131 |
| 15 Oct 2009 | CNY | 13.5 | 13.58 | 13.35 | 13.45 | 13.45 | +0.14 (+1.05%) | 29,527,861 |
| 14 Oct 2009 | CNY | 13.18 | 13.65 | 13.15 | 13.31 | 13.31 | +0.19 (+1.45%) | 53,850,075 |
| 13 Oct 2009 | CNY | 12.98 | 13.15 | 12.96 | 13.12 | 13.12 | +0.14 (+1.08%) | 19,427,647 |
| 12 Oct 2009 | CNY | 13.18 | 13.2 | 12.97 | 12.98 | 12.98 | -0.19 (-1.44%) | 17,125,659 |
| 9 Oct 2009 | CNY | 12.91 | 13.2 | 12.89 | 13.17 | 13.17 | +0.47 (+3.70%) | 34,019,141 |
| 30 Sep 2009 | CNY | 12.66 | 12.77 | 12.57 | 12.7 | 12.7 | +0.13 (+1.03%) | 16,981,090 |
| 29 Sep 2009 | CNY | 12.63 | 12.71 | 12.5 | 12.57 | 12.57 | -0.05 (-0.40%) | 18,429,567 |
| 28 Sep 2009 | CNY | 12.87 | 12.95 | 12.6 | 12.62 | 12.62 | -0.23 (-1.79%) | 19,024,007 |
| 25 Sep 2009 | CNY | 12.88 | 12.99 | 12.76 | 12.85 | 12.85 | -0.05 (-0.39%) | 17,258,124 |
| 24 Sep 2009 | CNY | 12.65 | 13.08 | 12.61 | 12.9 | 12.9 | +0.13 (+1.02%) | 28,315,012 |
| 23 Sep 2009 | CNY | 13.01 | 13.16 | 12.68 | 12.77 | 12.77 | -0.22 (-1.69%) | 36,793,845 |
| 22 Sep 2009 | CNY | 13.25 | 13.39 | 12.95 | 12.99 | 12.99 | -0.29 (-2.18%) | 35,715,156 |
| 21 Sep 2009 | CNY | 13.42 | 13.43 | 12.99 | 13.28 | 13.28 | -0.13 (-0.97%) | 29,638,507 |
| 18 Sep 2009 | CNY | 13.76 | 13.86 | 13.35 | 13.41 | 13.41 | -0.35 (-2.54%) | 36,840,694 |
| 17 Sep 2009 | CNY | 13.64 | 13.83 | 13.57 | 13.76 | 13.76 | +0.13 (+0.95%) | 37,848,293 |
| 16 Sep 2009 | CNY | 13.76 | 13.76 | 13.46 | 13.63 | 13.63 | -0.08 (-0.58%) | 35,208,162 |
| 15 Sep 2009 | CNY | 13.72 | 13.77 | 13.53 | 13.71 | 13.71 | 0.0 (0.0%) | 34,295,932 |
| 14 Sep 2009 | CNY | 13.58 | 13.79 | 13.48 | 13.71 | 13.71 | +0.07 (+0.51%) | 37,606,453 |
| 11 Sep 2009 | CNY | 13.4 | 13.7 | 13.35 | 13.64 | 13.64 | +0.24 (+1.79%) | 43,590,047 |
| 10 Sep 2009 | CNY | 13.45 | 13.52 | 13.32 | 13.4 | 13.4 | -0.08 (-0.59%) | 21,608,822 |
| 9 Sep 2009 | CNY | 13.55 | 13.67 | 13.35 | 13.48 | 13.48 | +0.07 (+0.52%) | 35,912,284 |
| 8 Sep 2009 | CNY | 13.28 | 13.43 | 13.1 | 13.41 | 13.41 | +0.05 (+0.37%) | 27,965,428 |
| 7 Sep 2009 | CNY | 13.39 | 13.53 | 13.31 | 13.36 | 13.36 | -0.02 (-0.15%) | 36,268,844 |
| 4 Sep 2009 | CNY | 13.35 | 13.44 | 13.18 | 13.38 | 13.38 | -0.01 (-0.07%) | 44,004,200 |
| 3 Sep 2009 | CNY | 12.97 | 13.46 | 12.92 | 13.39 | 13.39 | +0.41 (+3.16%) | 45,911,444 |
