| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2009 | CNY | 10.1582 | 10.2045 | 9.8997 | 9.9151 | 9.9151 | -0.235 (-2.32%) | 35,128,865 |
| 5 Jun 2009 | CNY | 10.5903 | 10.6713 | 10.1466 | 10.1505 | 10.1505 | +5.401 (+113.73%) | 41,439,555 |
| 5 Jun 2009 |
|
|||||||
| 4 Jun 2009 | CNY | 10.9212 | 10.936 | 10.6125 | 10.6689 | 10.6689 | -0.252 (-2.31%) | 42,169,020 |
| 3 Jun 2009 | CNY | 10.8796 | 10.942 | 10.7669 | 10.9212 | 10.9212 | +0.051 (+0.46%) | 45,877,269 |
| 2 Jun 2009 | CNY | 10.6303 | 10.9687 | 10.6155 | 10.8707 | 10.8707 | +0.255 (+2.40%) | 56,819,037 |
| 1 Jun 2009 | CNY | 10.6808 | 10.7669 | 10.5651 | 10.6155 | 10.6155 | +0.074 (+0.70%) | 45,842,403 |
| 27 May 2009 | CNY | 10.7312 | 10.7728 | 10.479 | 10.5413 | 10.5413 | -0.053 (-0.50%) | 24,580,261 |
| 26 May 2009 | CNY | 10.4167 | 10.8025 | 10.4167 | 10.5947 | 10.5947 | +0.184 (+1.77%) | 27,856,863 |
| 25 May 2009 | CNY | 10.384 | 10.4909 | 10.2416 | 10.4107 | 10.4107 | -0.089 (-0.85%) | 21,507,840 |
| 22 May 2009 | CNY | 10.571 | 10.7105 | 10.4404 | 10.4998 | 10.4998 | -0.071 (-0.67%) | 29,774,092 |
| 21 May 2009 | CNY | 10.9805 | 11.0458 | 10.5651 | 10.571 | 10.571 | -0.475 (-4.30%) | 26,974,709 |
| 20 May 2009 | CNY | 10.9983 | 11.2773 | 10.9983 | 11.0458 | 11.0458 | +0.104 (+0.95%) | 48,230,105 |
| 19 May 2009 | CNY | 10.942 | 10.942 | 10.942 | 10.942 | 10.942 | 0.0 (0.0%) | 0 |
| 18 May 2009 | CNY | 10.8915 | 10.9509 | 10.6393 | 10.942 | 10.942 | +0.113 (+1.04%) | 17,663,396 |
| 15 May 2009 | CNY | 10.9509 | 11.034 | 10.6838 | 10.8292 | 10.8292 | -0.062 (-0.57%) | 32,527,820 |
| 14 May 2009 | CNY | 10.8292 | 11.0043 | 10.8203 | 10.8915 | 10.8915 | +0.071 (+0.66%) | 28,702,326 |
| 13 May 2009 | CNY | 10.9805 | 10.9865 | 10.6749 | 10.8203 | 10.8203 | -0.131 (-1.19%) | 36,024,949 |
| 12 May 2009 | CNY | 10.9212 | 11.0933 | 10.5888 | 10.9509 | 10.9509 | -0.059 (-0.54%) | 44,977,471 |
| 11 May 2009 | CNY | 11.4435 | 11.4435 | 11.0013 | 11.0102 | 11.0102 | -0.415 (-3.64%) | 41,209,156 |
| 8 May 2009 | CNY | 11.3218 | 11.4287 | 11.0102 | 11.4257 | 11.4257 | +0.104 (+0.92%) | 35,959,265 |
| 7 May 2009 | CNY | 11.6898 | 11.7017 | 11.3189 | 11.3218 | 11.3218 | -0.267 (-2.30%) | 27,584,344 |
| 6 May 2009 | CNY | 11.7818 | 11.8649 | 11.5681 | 11.5889 | 11.5889 | -0.217 (-1.84%) | 26,650,995 |
| 5 May 2009 | CNY | 11.8708 | 11.9599 | 11.6661 | 11.8056 | 11.8056 | -0.024 (-0.20%) | 26,042,809 |
| 4 May 2009 | CNY | 11.4109 | 11.9302 | 11.3723 | 11.8293 | 11.8293 | +0.493 (+4.35%) | 24,298,869 |
| 30 Apr 2009 | CNY | 11.3901 | 11.5622 | 11.2921 | 11.3367 | 11.3367 | 0.0 (0.0%) | 12,801,713 |
| 29 Apr 2009 | CNY | 11.1141 | 11.4791 | 11.0161 | 11.3367 | 11.3367 | +0.249 (+2.25%) | 13,737,967 |
| 28 Apr 2009 | CNY | 10.9865 | 11.1378 | 10.8025 | 11.0874 | 11.0874 | +0.003 (+0.03%) | 10,070,487 |
| 27 Apr 2009 | CNY | 10.9657 | 11.2773 | 10.8767 | 11.0844 | 11.0844 | 0.0 (0.0%) | 17,209,901 |
| 24 Apr 2009 | CNY | 11.1438 | 11.4316 | 10.9805 | 11.0844 | 11.0844 | -0.015 (-0.13%) | 23,219,317 |
| 23 Apr 2009 | CNY | 11.1289 | 11.4257 | 10.936 | 11.0992 | 11.0992 | -0.178 (-1.58%) | 20,565,804 |
