| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2009 | CNY | 12.4 | 12.5 | 12.2 | 12.36 | 12.36 | -0.15 (-1.20%) | 3,297,375 |
| 15 May 2009 | CNY | 12.38 | 12.83 | 12.38 | 12.51 | 12.51 | +0.18 (+1.46%) | 5,048,642 |
| 14 May 2009 | CNY | 12.42 | 12.44 | 12.2 | 12.33 | 12.33 | -0.08 (-0.64%) | 1,952,734 |
| 13 May 2009 | CNY | 12.37 | 12.5 | 12.22 | 12.41 | 12.41 | +0.04 (+0.32%) | 3,313,409 |
| 12 May 2009 | CNY | 12 | 12.39 | 11.95 | 12.37 | 12.37 | +0.16 (+1.31%) | 2,752,923 |
| 11 May 2009 | CNY | 13.29 | 13.37 | 12.21 | 12.21 | 12.21 | -1.08 (-8.13%) | 6,232,587 |
| 8 May 2009 | CNY | 13.27 | 13.61 | 13.16 | 13.29 | 13.29 | -0.01 (-0.08%) | 6,244,949 |
| 7 May 2009 | CNY | 13.19 | 13.49 | 12.95 | 13.3 | 13.3 | +0.11 (+0.83%) | 7,574,519 |
| 6 May 2009 | CNY | 13.18 | 13.39 | 12.86 | 13.19 | 13.19 | -0.01 (-0.08%) | 5,368,773 |
| 5 May 2009 | CNY | 12.8 | 13.2 | 12.68 | 13.2 | 13.2 | +0.41 (+3.21%) | 5,566,811 |
| 4 May 2009 | CNY | 12.36 | 12.88 | 12.3 | 12.79 | 12.79 | +0.43 (+3.48%) | 3,874,753 |
| 30 Apr 2009 | CNY | 12.55 | 12.65 | 12.28 | 12.36 | 12.36 | -0.08 (-0.64%) | 3,116,288 |
| 29 Apr 2009 | CNY | 12.38 | 12.6 | 12.18 | 12.44 | 12.44 | +0.03 (+0.24%) | 3,145,990 |
| 28 Apr 2009 | CNY | 11.8 | 12.5 | 11.7 | 12.41 | 12.41 | +0.44 (+3.68%) | 3,659,896 |
| 27 Apr 2009 | CNY | 12.13 | 12.55 | 11.87 | 11.97 | 11.97 | -0.18 (-1.48%) | 2,563,675 |
| 24 Apr 2009 | CNY | 12.57 | 12.57 | 12.13 | 12.15 | 12.15 | -0.29 (-2.33%) | 2,989,346 |
| 23 Apr 2009 | CNY | 12.7 | 12.75 | 12 | 12.44 | 12.44 | -0.32 (-2.51%) | 4,960,751 |
| 22 Apr 2009 | CNY | 14 | 14.1 | 12.5 | 12.76 | 12.76 | -0.86 (-6.31%) | 10,930,012 |
| 21 Apr 2009 | CNY | 12.95 | 14.11 | 12.83 | 13.62 | 13.62 | +0.79 (+6.16%) | 14,226,658 |
| 20 Apr 2009 | CNY | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.0 (0.0%) | 0 |
| 17 Apr 2009 | CNY | 13.28 | 13.4 | 12.79 | 12.83 | 12.83 | -0.76 (-5.59%) | 6,429,363 |
| 16 Apr 2009 | CNY | 13 | 13.74 | 13 | 13.59 | 13.59 | +0.85 (+6.67%) | 13,000,465 |
| 15 Apr 2009 | CNY | 12.4 | 12.76 | 12.15 | 12.74 | 12.74 | +0.33 (+2.66%) | 5,181,398 |
| 14 Apr 2009 | CNY | 12.58 | 12.58 | 12.21 | 12.41 | 12.41 | -0.07 (-0.56%) | 3,718,829 |
| 13 Apr 2009 | CNY | 12.71 | 12.78 | 12.25 | 12.48 | 12.48 | -0.2 (-1.58%) | 7,369,263 |
| 10 Apr 2009 | CNY | 12.43 | 12.77 | 12.42 | 12.68 | 12.68 | +0.27 (+2.18%) | 2,368,389 |
| 9 Apr 2009 | CNY | 12.18 | 12.49 | 12.05 | 12.41 | 12.41 | +0.17 (+1.39%) | 1,978,163 |
| 8 Apr 2009 | CNY | 12.88 | 13.12 | 12.23 | 12.24 | 12.24 | -0.66 (-5.12%) | 3,062,176 |
| 7 Apr 2009 | CNY | 13.06 | 13.19 | 12.71 | 12.9 | 12.9 | -0.3 (-2.27%) | 2,580,096 |
| 3 Apr 2009 | CNY | 13.19 | 13.48 | 13.1 | 13.2 | 13.2 | +0.05 (+0.38%) | 6,938,761 |
