| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2009 | CNY | 11.8533 | 12.52 | 11.8 | 12.3733 | 12.3733 | +0.52 (+4.39%) | 7,297,852 |
| 16 Jul 2009 | CNY | 12 | 12.0667 | 11.7333 | 11.8533 | 11.8533 | -0.147 (-1.22%) | 4,623,936 |
| 15 Jul 2009 | CNY | 12.1867 | 12.1867 | 11.8667 | 12 | 12 | -0.093 (-0.77%) | 4,999,284 |
| 14 Jul 2009 | CNY | 11.68 | 12.1933 | 11.5467 | 12.0933 | 12.0933 | +0.38 (+3.24%) | 6,166,863 |
| 13 Jul 2009 | CNY | 11.7 | 11.9733 | 11.4733 | 11.7133 | 11.7133 | -0.02 (-0.17%) | 4,945,420 |
| 10 Jul 2009 | CNY | 11.4067 | 11.98 | 11.2 | 11.7333 | 11.7333 | +0.32 (+2.80%) | 10,366,852 |
| 9 Jul 2009 | CNY | 10.92 | 11.52 | 10.8667 | 11.4133 | 11.4133 | +0.547 (+5.03%) | 13,208,716 |
| 8 Jul 2009 | CNY | 10.52 | 10.9333 | 10.4733 | 10.8667 | 10.8667 | +0.253 (+2.39%) | 5,587,837 |
| 7 Jul 2009 | CNY | 10.9333 | 11.0867 | 10.5067 | 10.6133 | 10.6133 | -0.32 (-2.93%) | 10,561,192 |
| 6 Jul 2009 | CNY | 11.4933 | 11.4933 | 10.8467 | 10.9333 | 10.9333 | -0.28 (-2.50%) | 12,847,993 |
| 3 Jul 2009 | CNY | 10.1733 | 11.2133 | 10.0667 | 11.2133 | 11.2133 | +1.02 (+10.01%) | 25,281,430 |
| 2 Jul 2009 | CNY | 10.52 | 10.5267 | 10.12 | 10.1933 | 10.1933 | -0.18 (-1.74%) | 7,054,617 |
| 1 Jul 2009 | CNY | 10.2 | 10.7467 | 10.1867 | 10.3733 | 10.3733 | +0.093 (+0.91%) | 8,737,690 |
| 30 Jun 2009 | CNY | 10.6533 | 10.6533 | 10.1467 | 10.28 | 10.28 | -0.193 (-1.85%) | 6,664,200 |
| 29 Jun 2009 | CNY | 9.9133 | 10.5667 | 9.9 | 10.4733 | 10.4733 | +0.573 (+5.79%) | 11,648,362 |
| 26 Jun 2009 | CNY | 9.9533 | 10.06 | 9.72 | 9.9 | 9.9 | -0.04 (-0.40%) | 5,912,866 |
| 25 Jun 2009 | CNY | 9.8667 | 10.1267 | 9.8467 | 9.94 | 9.94 | +0.067 (+0.68%) | 5,684,982 |
| 24 Jun 2009 | CNY | 9.9 | 10.0267 | 9.66 | 9.8733 | 9.8733 | -0.087 (-0.87%) | 6,308,226 |
| 23 Jun 2009 | CNY | 10.3667 | 10.4 | 9.9067 | 9.96 | 9.96 | -0.507 (-4.84%) | 10,206,421 |
| 22 Jun 2009 | CNY | 10.66 | 10.7 | 10.2 | 10.4667 | 10.4667 | -0.173 (-1.63%) | 6,146,695 |
| 19 Jun 2009 | CNY | 10.3867 | 10.6667 | 10.2533 | 10.64 | 10.64 | +0.327 (+3.17%) | 7,227,319 |
| 18 Jun 2009 | CNY | 10.0933 | 10.4867 | 10.0667 | 10.3133 | 10.3133 | +0.247 (+2.45%) | 6,576,538 |
| 17 Jun 2009 | CNY | 10 | 10.1333 | 9.76 | 10.0667 | 10.0667 | +0.067 (+0.67%) | 4,872,093 |
| 16 Jun 2009 | CNY | 9.8667 | 10.2933 | 9.8133 | 10 | 10 | +0.033 (+0.33%) | 3,728,559 |
| 15 Jun 2009 | CNY | 9.6667 | 10.0667 | 9.6 | 9.9667 | 9.9667 | +0.28 (+2.89%) | 3,751,612 |
| 12 Jun 2009 | CNY | 9.6333 | 9.92 | 9.4667 | 9.6867 | 9.6867 | -0.02 (-0.21%) | 5,589,190 |
| 11 Jun 2009 | CNY | 10.0067 | 10.04 | 9.6667 | 9.7067 | 9.7067 | -0.333 (-3.32%) | 7,743,664 |
| 10 Jun 2009 | CNY | 10.1467 | 10.4133 | 10 | 10.04 | 10.04 | -0.073 (-0.72%) | 8,003,751 |
| 9 Jun 2009 | CNY | 9.9867 | 10.5867 | 9.9 | 10.1133 | 10.1133 | +0.16 (+1.61%) | 11,694,690 |
| 8 Jun 2009 | CNY | 9.46 | 10.12 | 9.44 | 9.9533 | 9.9533 | +0.54 (+5.74%) | 11,833,846 |
