| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | CNY | 10.0667 | 10.2 | 10.02 | 10.0467 | 10.0467 | -0.067 (-0.66%) | 1,677,418 |
| 25 Jun 2009 | CNY | 10.32 | 10.3333 | 10.1133 | 10.1133 | 10.1133 | -0.153 (-1.49%) | 1,704,142 |
| 24 Jun 2009 | CNY | 10.2333 | 10.2733 | 10.1067 | 10.2667 | 10.2667 | +0.14 (+1.38%) | 1,480,189 |
| 23 Jun 2009 | CNY | 10.2467 | 10.2933 | 10.0067 | 10.1267 | 10.1267 | -0.133 (-1.30%) | 1,148,911 |
| 22 Jun 2009 | CNY | 10.2267 | 10.4333 | 10.1667 | 10.26 | 10.26 | +0.073 (+0.72%) | 2,068,906 |
| 19 Jun 2009 | CNY | 10.0733 | 10.2467 | 10 | 10.1867 | 10.1867 | +0.08 (+0.79%) | 1,743,228 |
| 18 Jun 2009 | CNY | 10.1267 | 10.2133 | 10.04 | 10.1067 | 10.1067 | -0.027 (-0.26%) | 1,741,086 |
| 17 Jun 2009 | CNY | 9.9667 | 10.1333 | 9.96 | 10.1333 | 10.1333 | +0.2 (+2.01%) | 2,244,802 |
| 16 Jun 2009 | CNY | 10.0933 | 10.1067 | 9.9267 | 9.9333 | 9.9333 | -0.2 (-1.97%) | 2,487,522 |
| 15 Jun 2009 | CNY | 10.0667 | 10.1867 | 10 | 10.1333 | 10.1333 | +0.053 (+0.53%) | 1,349,265 |
| 12 Jun 2009 | CNY | 10.2667 | 10.36 | 10.0467 | 10.08 | 10.08 | -0.213 (-2.07%) | 2,264,007 |
| 11 Jun 2009 | CNY | 10.44 | 10.58 | 10.2467 | 10.2933 | 10.2933 | -0.2 (-1.91%) | 1,986,253 |
| 10 Jun 2009 | CNY | 10.4 | 10.6333 | 10.3533 | 10.4933 | 10.4933 | +0.073 (+0.70%) | 2,216,863 |
| 9 Jun 2009 | CNY | 10.2 | 10.5333 | 10.2 | 10.42 | 10.42 | +0.133 (+1.30%) | 2,034,523 |
| 8 Jun 2009 | CNY | 10.6733 | 10.7267 | 10.24 | 10.2867 | 10.2867 | -0.247 (-2.34%) | 3,080,895 |
| 5 Jun 2009 | CNY | 10.8733 | 10.9467 | 10.5267 | 10.5333 | 10.5333 | -0.3 (-2.77%) | 4,642,447 |
| 4 Jun 2009 | CNY | 10.2667 | 10.8333 | 10 | 10.8333 | 10.8333 | +0.5 (+4.84%) | 7,117,125 |
| 3 Jun 2009 | CNY | 10.2 | 10.3667 | 10.1667 | 10.3333 | 10.3333 | +0.133 (+1.31%) | 3,127,231 |
| 2 Jun 2009 | CNY | 10.4333 | 10.44 | 10.12 | 10.2 | 10.2 | -0.167 (-1.61%) | 3,385,810 |
| 1 Jun 2009 | CNY | 10.48 | 10.5667 | 10.3 | 10.3667 | 10.3667 | -0.1 (-0.96%) | 2,729,415 |
| 27 May 2009 | CNY | 10.34 | 10.48 | 10.28 | 10.4667 | 10.4667 | +0.133 (+1.29%) | 1,655,095 |
| 26 May 2009 | CNY | 10.7133 | 10.7133 | 10.3067 | 10.3333 | 10.3333 | -0.253 (-2.39%) | 2,817,457 |
| 25 May 2009 | CNY | 10.4 | 10.7133 | 10.2933 | 10.5867 | 10.5867 | -0.053 (-0.50%) | 3,140,794 |
| 22 May 2009 | CNY | 10.8667 | 11.0467 | 10.5 | 10.64 | 10.64 | -0.227 (-2.09%) | 3,992,088 |
| 21 May 2009 | CNY | 10.7067 | 10.9133 | 10.52 | 10.8667 | 10.8667 | +0.113 (+1.05%) | 4,188,364 |
| 20 May 2009 | CNY | 10.6067 | 10.9933 | 10.5467 | 10.7533 | 10.7533 | +0.093 (+0.88%) | 5,140,536 |
| 19 May 2009 | CNY | 10.3933 | 10.6867 | 10.3333 | 10.66 | 10.66 | +0.307 (+2.96%) | 4,626,189 |
| 18 May 2009 | CNY | 10.3333 | 10.58 | 10.1 | 10.3533 | 10.3533 | -0.047 (-0.45%) | 1,853,277 |
| 15 May 2009 | CNY | 10.6 | 10.6533 | 10.3333 | 10.4 | 10.4 | -0.22 (-2.07%) | 2,282,511 |
| 14 May 2009 | CNY | 10.5333 | 10.6733 | 10.42 | 10.62 | 10.62 | -0.02 (-0.19%) | 4,940,172 |
