| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2009 | CNY | 13.45 | 13.45 | 13.16 | 13.31 | 13.31 | +0.11 (+0.83%) | 2,261,792 |
| 26 Jun 2009 | CNY | 13.28 | 13.38 | 13.17 | 13.2 | 13.2 | -0.08 (-0.60%) | 1,691,135 |
| 25 Jun 2009 | CNY | 13.7 | 13.74 | 13.26 | 13.28 | 13.28 | -0.32 (-2.35%) | 3,147,802 |
| 24 Jun 2009 | CNY | 13.18 | 13.75 | 13.01 | 13.6 | 13.6 | +0.5 (+3.82%) | 4,423,897 |
| 23 Jun 2009 | CNY | 13.09 | 13.29 | 13.01 | 13.1 | 13.1 | -0.15 (-1.13%) | 2,498,808 |
| 22 Jun 2009 | CNY | 13.49 | 13.56 | 13.1 | 13.25 | 13.25 | -0.13 (-0.97%) | 2,973,765 |
| 19 Jun 2009 | CNY | 13.87 | 13.93 | 13.34 | 13.38 | 13.38 | -0.36 (-2.62%) | 3,483,999 |
| 18 Jun 2009 | CNY | 13.54 | 13.95 | 13.47 | 13.74 | 13.74 | +0.24 (+1.78%) | 3,874,267 |
| 17 Jun 2009 | CNY | 13.4 | 13.57 | 13.17 | 13.5 | 13.5 | +0.15 (+1.12%) | 2,505,814 |
| 16 Jun 2009 | CNY | 13.25 | 13.5 | 13.11 | 13.35 | 13.35 | -0.04 (-0.30%) | 2,200,875 |
| 15 Jun 2009 | CNY | 13.3 | 13.4 | 13.06 | 13.39 | 13.39 | +0.29 (+2.21%) | 2,084,458 |
| 12 Jun 2009 | CNY | 13.5 | 13.59 | 13 | 13.1 | 13.1 | -0.22 (-1.65%) | 2,922,209 |
| 11 Jun 2009 | CNY | 13.74 | 13.74 | 13.29 | 13.32 | 13.32 | -0.46 (-3.34%) | 4,666,940 |
| 10 Jun 2009 | CNY | 13.95 | 14.3 | 13.78 | 13.78 | 13.78 | +0.04 (+0.29%) | 4,045,008 |
| 9 Jun 2009 | CNY | 14.07 | 14.19 | 13.51 | 13.74 | 13.74 | -0.54 (-3.78%) | 4,222,427 |
| 8 Jun 2009 | CNY | 13.96 | 14.4 | 13.5 | 14.28 | 14.28 | +0.28 (+2.00%) | 7,430,382 |
| 5 Jun 2009 | CNY | 14.11 | 14.8 | 14 | 14 | 14 | -0.5 (-3.45%) | 10,843,022 |
| 4 Jun 2009 | CNY | 13.2 | 14.6 | 12.98 | 14.5 | 14.5 | +1.04 (+7.73%) | 12,377,892 |
| 3 Jun 2009 | CNY | 13.07 | 13.53 | 12.96 | 13.46 | 13.46 | +0.28 (+2.12%) | 7,850,495 |
| 2 Jun 2009 | CNY | 13.21 | 13.86 | 13.05 | 13.18 | 13.18 | +0.07 (+0.53%) | 8,691,623 |
| 1 Jun 2009 | CNY | 13.1 | 13.47 | 12.95 | 13.11 | 13.11 | +0.4 (+3.15%) | 8,722,780 |
| 27 May 2009 | CNY | 12.63 | 12.85 | 12.41 | 12.71 | 12.71 | +0.11 (+0.87%) | 3,267,862 |
| 26 May 2009 | CNY | 13 | 13.25 | 12.58 | 12.6 | 12.6 | -0.31 (-2.40%) | 5,463,184 |
| 25 May 2009 | CNY | 12.19 | 13 | 12.19 | 12.91 | 12.91 | +0.34 (+2.70%) | 4,996,165 |
| 22 May 2009 | CNY | 12.48 | 12.77 | 12.3 | 12.57 | 12.57 | +0.05 (+0.40%) | 2,979,890 |
| 21 May 2009 | CNY | 12.46 | 12.86 | 12.38 | 12.52 | 12.52 | -0.14 (-1.11%) | 4,815,770 |
| 20 May 2009 | CNY | 13 | 13.15 | 12.62 | 12.66 | 12.66 | -0.56 (-4.24%) | 7,522,792 |
| 19 May 2009 | CNY | 12.51 | 13.26 | 12.35 | 13.22 | 13.22 | +0.8 (+6.44%) | 10,124,882 |
| 18 May 2009 | CNY | 12.25 | 12.5 | 11.85 | 12.42 | 12.42 | +0.08 (+0.65%) | 3,749,829 |
| 15 May 2009 | CNY | 12.54 | 12.68 | 12.11 | 12.34 | 12.34 | -0.25 (-1.99%) | 5,105,260 |
