| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | CNY | 4.388 | 4.46 | 4.352 | 4.46 | 4.46 | +0.064 (+1.46%) | 8,954,967 |
| 9 Jun 2009 | CNY | 4.42 | 4.488 | 4.32 | 4.396 | 4.396 | -0.032 (-0.72%) | 6,535,220 |
| 8 Jun 2009 | CNY | 4.4 | 4.46 | 4.356 | 4.428 | 4.428 | +0.052 (+1.19%) | 9,213,297 |
| 5 Jun 2009 | CNY | 4.32 | 4.436 | 4.3 | 4.376 | 4.376 | +0.06 (+1.39%) | 9,099,342 |
| 4 Jun 2009 | CNY | 4.396 | 4.404 | 4.288 | 4.316 | 4.316 | -0.092 (-2.09%) | 7,550,232 |
| 3 Jun 2009 | CNY | 4.392 | 4.436 | 4.364 | 4.408 | 4.408 | +0.02 (+0.46%) | 7,143,245 |
| 2 Jun 2009 | CNY | 4.344 | 4.448 | 4.344 | 4.388 | 4.388 | +0.036 (+0.83%) | 7,869,982 |
| 1 Jun 2009 | CNY | 4.316 | 4.388 | 4.312 | 4.352 | 4.352 | +0.044 (+1.02%) | 5,787,177 |
| 27 May 2009 | CNY | 4.34 | 4.38 | 4.272 | 4.308 | 4.308 | -0.04 (-0.92%) | 3,968,177 |
| 26 May 2009 | CNY | 4.384 | 4.444 | 4.34 | 4.348 | 4.348 | -0.036 (-0.82%) | 6,894,220 |
| 25 May 2009 | CNY | 4.24 | 4.384 | 4.22 | 4.384 | 4.384 | +0.06 (+1.39%) | 5,975,952 |
| 22 May 2009 | CNY | 4.256 | 4.356 | 4.228 | 4.324 | 4.324 | +0.044 (+1.03%) | 5,624,305 |
| 21 May 2009 | CNY | 4.34 | 4.396 | 4.244 | 4.28 | 4.28 | -0.056 (-1.29%) | 8,276,555 |
| 20 May 2009 | CNY | 4.472 | 4.472 | 4.32 | 4.336 | 4.336 | -0.12 (-2.69%) | 9,203,887 |
| 19 May 2009 | CNY | 4.44 | 4.472 | 4.352 | 4.456 | 4.456 | +0.028 (+0.63%) | 11,352,732 |
| 18 May 2009 | CNY | 4.552 | 4.552 | 4.308 | 4.428 | 4.428 | -0.156 (-3.40%) | 14,116,695 |
| 15 May 2009 | CNY | 4.652 | 4.768 | 4.58 | 4.584 | 4.584 | -0.108 (-2.30%) | 12,697,160 |
| 14 May 2009 | CNY | 4.676 | 4.74 | 4.604 | 4.692 | 4.692 | +0.012 (+0.26%) | 9,628,060 |
| 13 May 2009 | CNY | 4.56 | 4.768 | 4.544 | 4.68 | 4.68 | +0.116 (+2.54%) | 14,688,702 |
| 12 May 2009 | CNY | 4.52 | 4.588 | 4.444 | 4.564 | 4.564 | +0.044 (+0.97%) | 10,110,557 |
| 11 May 2009 | CNY | 4.516 | 4.676 | 4.516 | 4.52 | 4.52 | -0.04 (-0.88%) | 13,385,562 |
| 8 May 2009 | CNY | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
| 7 May 2009 | CNY | 4.696 | 4.696 | 4.524 | 4.56 | 4.56 | -0.152 (-3.23%) | 18,271,267 |
| 6 May 2009 | CNY | 4.632 | 4.788 | 4.628 | 4.712 | 4.712 | +0.04 (+0.86%) | 17,171,600 |
| 5 May 2009 | CNY | 4.668 | 4.692 | 4.584 | 4.672 | 4.672 | +0.016 (+0.34%) | 15,786,847 |
| 4 May 2009 | CNY | 4.612 | 4.704 | 4.588 | 4.656 | 4.656 | +0.036 (+0.78%) | 17,615,387 |
| 30 Apr 2009 | CNY | 4.748 | 4.784 | 4.58 | 4.62 | 4.62 | -0.132 (-2.78%) | 21,416,335 |
| 29 Apr 2009 | CNY | 4.98 | 4.98 | 4.692 | 4.752 | 4.752 | -0.292 (-5.79%) | 28,142,390 |
| 28 Apr 2009 | CNY | 4.756 | 5.072 | 4.68 | 5.044 | 5.044 | +0.244 (+5.08%) | 46,803,870 |
| 27 Apr 2009 | CNY | 4.8 | 4.88 | 4.584 | 4.8 | 4.8 | -0.06 (-1.23%) | 32,911,252 |
