| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2009 | CNY | 12.4614 | 13.233 | 12.311 | 12.9244 | 12.9244 | +0.652 (+5.31%) | 36,375,907 |
| 17 Jul 2009 | CNY | 12.0949 | 12.5386 | 12.0949 | 12.2724 | 12.2724 | +0.177 (+1.47%) | 25,903,745 |
| 16 Jul 2009 | CNY | 12.4228 | 12.5 | 12.01 | 12.0949 | 12.0949 | -0.162 (-1.32%) | 22,236,353 |
| 15 Jul 2009 | CNY | 12.5 | 12.7353 | 12.2222 | 12.2569 | 12.2569 | -0.204 (-1.64%) | 23,697,660 |
| 14 Jul 2009 | CNY | 12.2994 | 12.6312 | 12.2145 | 12.4614 | 12.4614 | +0.154 (+1.25%) | 17,534,483 |
| 13 Jul 2009 | CNY | 12.2878 | 12.6543 | 12.2801 | 12.3071 | 12.3071 | +0.019 (+0.16%) | 17,489,032 |
| 10 Jul 2009 | CNY | 12.2685 | 12.4769 | 12.1952 | 12.2878 | 12.2878 | +0.012 (+0.09%) | 22,490,529 |
| 9 Jul 2009 | CNY | 11.9367 | 12.3688 | 11.8287 | 12.2762 | 12.2762 | +0.451 (+3.82%) | 38,087,480 |
| 8 Jul 2009 | CNY | 11.956 | 12.1798 | 11.6127 | 11.8249 | 11.8249 | -0.251 (-2.08%) | 37,890,553 |
| 7 Jul 2009 | CNY | 11.304 | 12.2878 | 11.304 | 12.0756 | 12.0756 | +0.83 (+7.38%) | 77,862,731 |
| 6 Jul 2009 | CNY | 11.115 | 11.5085 | 11.115 | 11.2461 | 11.2461 | +0.131 (+1.18%) | 53,375,430 |
| 3 Jul 2009 | CNY | 11.1806 | 11.3619 | 10.9954 | 11.115 | 11.115 | -0.073 (-0.66%) | 22,413,687 |
| 2 Jul 2009 | CNY | 11.1921 | 11.4005 | 11.0725 | 11.1883 | 11.1883 | +0.012 (+0.10%) | 39,963,334 |
| 1 Jul 2009 | CNY | 10.7832 | 11.2076 | 10.7253 | 11.1767 | 11.1767 | +0.336 (+3.10%) | 46,520,440 |
| 30 Jun 2009 | CNY | 10.8411 | 10.8411 | 10.8411 | 10.8411 | 10.8411 | 0.0 (0.0%) | 0 |
| 29 Jun 2009 | CNY | 10.9259 | 11.0185 | 10.7137 | 10.8411 | 10.8411 | -0.096 (-0.88%) | 22,141,522 |
| 26 Jun 2009 | CNY | 11.034 | 11.1265 | 10.8411 | 10.9375 | 10.9375 | -0.097 (-0.87%) | 11,752,607 |
| 25 Jun 2009 | CNY | 10.8989 | 11.169 | 10.7755 | 11.034 | 11.034 | +0.162 (+1.49%) | 31,563,745 |
| 24 Jun 2009 | CNY | 10.6867 | 10.9954 | 10.4167 | 10.8719 | 10.8719 | +0.22 (+2.06%) | 36,383,922 |
| 23 Jun 2009 | CNY | 10.7253 | 10.8719 | 10.6404 | 10.652 | 10.652 | -0.17 (-1.57%) | 19,676,136 |
| 22 Jun 2009 | CNY | 11.0147 | 11.0918 | 10.7176 | 10.8218 | 10.8218 | -0.158 (-1.44%) | 26,660,889 |
| 19 Jun 2009 | CNY | 11.034 | 11.1111 | 10.9298 | 10.9799 | 10.9799 | -0.054 (-0.49%) | 19,967,329 |
| 18 Jun 2009 | CNY | 11.034 | 11.1497 | 10.9144 | 11.034 | 11.034 | +0.008 (+0.07%) | 21,530,989 |
| 17 Jun 2009 | CNY | 10.8603 | 11.1999 | 10.8063 | 11.0262 | 11.0262 | +0.289 (+2.69%) | 41,466,170 |
| 16 Jun 2009 | CNY | 10.6096 | 10.8642 | 10.5131 | 10.7369 | 10.7369 | +0.043 (+0.40%) | 16,669,753 |
| 15 Jun 2009 | CNY | 10.7562 | 10.7562 | 10.4475 | 10.6944 | 10.6944 | +0.081 (+0.76%) | 19,521,038 |
| 12 Jun 2009 | CNY | 10.6057 | 10.8603 | 10.4938 | 10.6134 | 10.6134 | 0.0 (0.0%) | 38,713,518 |
| 11 Jun 2009 | CNY | 10.4205 | 10.8719 | 10.4205 | 10.6134 | 10.6134 | +0.274 (+2.65%) | 50,268,286 |
| 10 Jun 2009 | CNY | 10.1466 | 10.5363 | 9.9923 | 10.3395 | 10.3395 | +0.251 (+2.49%) | 30,328,413 |
| 9 Jun 2009 | CNY | 9.8843 | 10.0887 | 9.8032 | 10.0887 | 10.0887 | +0.174 (+1.75%) | 33,370,354 |
