| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | CNY | 13.06 | 13.22 | 12.8 | 12.98 | 12.98 | +0.12 (+0.93%) | 37,088,790 |
| 1 Sep 2009 | CNY | 12.8 | 13.07 | 12.58 | 12.86 | 12.86 | +0.06 (+0.47%) | 30,353,234 |
| 31 Aug 2009 | CNY | 13.5 | 13.5 | 12.71 | 12.8 | 12.8 | -0.92 (-6.71%) | 56,019,903 |
| 28 Aug 2009 | CNY | 13.89 | 14 | 13.59 | 13.72 | 13.72 | -0.28 (-2.00%) | 44,522,612 |
| 27 Aug 2009 | CNY | 14.21 | 14.29 | 13.94 | 14 | 14 | -0.39 (-2.71%) | 41,202,677 |
| 26 Aug 2009 | CNY | 14 | 14.5 | 13.91 | 14.39 | 14.39 | +0.17 (+1.20%) | 52,952,382 |
| 25 Aug 2009 | CNY | 14.2 | 14.3 | 13.57 | 14.22 | 14.22 | +0.25 (+1.79%) | 62,000,187 |
| 24 Aug 2009 | CNY | 13.8 | 14.03 | 13.65 | 13.97 | 13.97 | 0.0 (0.0%) | 58,313,876 |
| 21 Aug 2009 | CNY | 13.8 | 14.03 | 13.65 | 13.97 | 13.97 | +0.09 (+0.65%) | 58,313,876 |
| 20 Aug 2009 | CNY | 13.2 | 13.95 | 13.19 | 13.88 | 13.88 | +0.58 (+4.36%) | 81,609,357 |
| 19 Aug 2009 | CNY | 13.02 | 13.34 | 13.01 | 13.3 | 13.3 | 0.0 (0.0%) | 46,886,440 |
| 18 Aug 2009 | CNY | 13.02 | 13.34 | 13.01 | 13.3 | 13.3 | +0.21 (+1.60%) | 46,886,440 |
| 17 Aug 2009 | CNY | 13.7 | 13.7 | 13.03 | 13.09 | 13.09 | -0.85 (-6.10%) | 78,272,151 |
| 14 Aug 2009 | CNY | 14.26 | 14.27 | 13.8 | 13.94 | 13.94 | -0.3 (-2.11%) | 49,135,052 |
| 13 Aug 2009 | CNY | 14.13 | 14.28 | 13.92 | 14.24 | 14.24 | +0.1 (+0.71%) | 52,484,475 |
| 12 Aug 2009 | CNY | 14.87 | 14.87 | 14 | 14.14 | 14.14 | -0.75 (-5.04%) | 68,773,308 |
| 11 Aug 2009 | CNY | 14.9 | 14.96 | 14.69 | 14.89 | 14.89 | +0.05 (+0.34%) | 42,002,796 |
| 10 Aug 2009 | CNY | 15.1 | 15.17 | 14.66 | 14.84 | 14.84 | -0.16 (-1.07%) | 59,293,417 |
| 7 Aug 2009 | CNY | 15.43 | 15.5 | 14.94 | 15 | 15 | -0.41 (-2.66%) | 69,502,492 |
| 6 Aug 2009 | CNY | 15.64 | 15.67 | 15.2 | 15.41 | 15.41 | -0.6 (-3.75%) | 52,739,280 |
| 5 Aug 2009 | CNY | 16.11 | 16.34 | 15.8 | 16.01 | 16.01 | 0.0 (0.0%) | 71,661,496 |
| 4 Aug 2009 | CNY | 16.11 | 16.34 | 15.8 | 16.01 | 16.01 | +0.03 (+0.19%) | 71,661,494 |
| 3 Aug 2009 | CNY | 15.85 | 16.16 | 15.73 | 15.98 | 15.98 | +0.25 (+1.59%) | 67,465,500 |
| 31 Jul 2009 | CNY | 15.5 | 15.81 | 15.4 | 15.73 | 15.73 | +0.44 (+2.88%) | 82,009,027 |
| 30 Jul 2009 | CNY | 15.16 | 15.39 | 14.89 | 15.29 | 15.29 | +0.07 (+0.46%) | 88,775,242 |
| 29 Jul 2009 | CNY | 16.01 | 16.37 | 14.98 | 15.22 | 15.22 | -0.97 (-5.99%) | 140,803,417 |
| 28 Jul 2009 | CNY | 16.38 | 16.39 | 16.01 | 16.19 | 16.19 | -0.19 (-1.16%) | 88,723,781 |
| 27 Jul 2009 | CNY | 16.17 | 16.52 | 16.02 | 16.38 | 16.38 | +0.2 (+1.24%) | 116,218,316 |
| 24 Jul 2009 | CNY | 15.45 | 16.55 | 15.37 | 16.18 | 16.18 | +0.83 (+5.41%) | 212,770,188 |
| 23 Jul 2009 | CNY | 15.41 | 15.58 | 15.21 | 15.35 | 15.35 | -0.1 (-0.65%) | 101,225,583 |
