| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | CNY | 13.85 | 14.12 | 13.61 | 14 | 14 | +0.06 (+0.43%) | 3,351,371 |
| 30 Jun 2009 | CNY | 13.96 | 14.34 | 13.89 | 13.94 | 13.94 | +0.15 (+1.09%) | 3,353,905 |
| 29 Jun 2009 | CNY | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.0 (0.0%) | 0 |
| 26 Jun 2009 | CNY | 13.89 | 14.15 | 13.75 | 13.79 | 13.79 | -0.18 (-1.29%) | 2,189,984 |
| 25 Jun 2009 | CNY | 13.72 | 14.16 | 13.67 | 13.97 | 13.97 | +0.16 (+1.16%) | 3,713,596 |
| 24 Jun 2009 | CNY | 13.58 | 13.9 | 13.41 | 13.81 | 13.81 | +0.31 (+2.30%) | 3,487,704 |
| 23 Jun 2009 | CNY | 13.63 | 13.73 | 13.46 | 13.5 | 13.5 | -0.36 (-2.60%) | 4,102,163 |
| 22 Jun 2009 | CNY | 14.18 | 14.4 | 13.75 | 13.86 | 13.86 | -0.2 (-1.42%) | 3,392,696 |
| 19 Jun 2009 | CNY | 14.25 | 14.42 | 13.93 | 14.06 | 14.06 | -0.33 (-2.29%) | 5,273,234 |
| 18 Jun 2009 | CNY | 13.92 | 14.5 | 13.57 | 14.39 | 14.39 | +0.49 (+3.53%) | 7,858,347 |
| 17 Jun 2009 | CNY | 13.73 | 14 | 13.55 | 13.9 | 13.9 | +0.06 (+0.43%) | 2,900,843 |
| 16 Jun 2009 | CNY | 14.28 | 14.34 | 13.7 | 13.84 | 13.84 | -0.57 (-3.96%) | 4,217,108 |
| 15 Jun 2009 | CNY | 13.72 | 14.55 | 13.6 | 14.41 | 14.41 | +0.41 (+2.93%) | 5,684,591 |
| 12 Jun 2009 | CNY | 13.91 | 14.24 | 13.82 | 14 | 14 | +0.11 (+0.79%) | 5,129,818 |
| 11 Jun 2009 | CNY | 14.34 | 14.43 | 13.81 | 13.89 | 13.89 | -0.41 (-2.87%) | 5,238,486 |
| 10 Jun 2009 | CNY | 14.7 | 14.7 | 14.22 | 14.3 | 14.3 | -0.34 (-2.32%) | 6,864,049 |
| 9 Jun 2009 | CNY | 14.44 | 14.77 | 13.9 | 14.64 | 14.64 | +0.21 (+1.46%) | 8,963,660 |
| 8 Jun 2009 | CNY | 13.7 | 14.58 | 13.62 | 14.43 | 14.43 | +0.92 (+6.81%) | 14,772,278 |
| 5 Jun 2009 | CNY | 13.89 | 13.99 | 13.45 | 13.51 | 13.51 | -0.19 (-1.39%) | 7,139,087 |
| 4 Jun 2009 | CNY | 13.58 | 13.86 | 13.21 | 13.7 | 13.7 | +0.1 (+0.74%) | 6,275,420 |
| 3 Jun 2009 | CNY | 13.48 | 13.66 | 13.25 | 13.6 | 13.6 | +0.14 (+1.04%) | 6,051,939 |
| 2 Jun 2009 | CNY | 13.05 | 13.85 | 13.05 | 13.46 | 13.46 | +0.44 (+3.38%) | 11,433,519 |
| 1 Jun 2009 | CNY | 12.67 | 13.29 | 12.51 | 13.02 | 13.02 | +0.52 (+4.16%) | 8,180,213 |
| 27 May 2009 | CNY | 12.79 | 12.86 | 12.41 | 12.5 | 12.5 | -0.27 (-2.11%) | 3,402,899 |
| 26 May 2009 | CNY | 13.2 | 13.26 | 12.73 | 12.77 | 12.77 | -0.42 (-3.18%) | 4,660,329 |
| 25 May 2009 | CNY | 12.9 | 13.19 | 12.58 | 13.19 | 13.19 | +0.14 (+1.07%) | 5,295,613 |
| 22 May 2009 | CNY | 12.66 | 13.08 | 12.58 | 13.05 | 13.05 | +0.39 (+3.08%) | 5,588,321 |
| 21 May 2009 | CNY | 12.87 | 12.99 | 12.38 | 12.66 | 12.66 | -0.25 (-1.94%) | 3,558,392 |
| 20 May 2009 | CNY | 12.65 | 13.13 | 12.65 | 12.91 | 12.91 | +0.24 (+1.89%) | 6,502,817 |
| 19 May 2009 | CNY | 12.48 | 12.75 | 12.42 | 12.67 | 12.67 | +0.31 (+2.51%) | 4,620,096 |
