| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2009 | CNY | 13.2756 | 13.3244 | 13.0444 | 13.1467 | 13.1467 | +0.102 (+0.78%) | 3,216,069 |
| 24 Jun 2009 | CNY | 12.8444 | 13.0489 | 12.7511 | 13.0444 | 13.0444 | +0.178 (+1.38%) | 4,736,324 |
| 23 Jun 2009 | CNY | 12.8933 | 13.0756 | 12.8 | 12.8667 | 12.8667 | -0.253 (-1.93%) | 5,481,328 |
| 22 Jun 2009 | CNY | 13.6 | 13.7111 | 13.1022 | 13.12 | 13.12 | -0.422 (-3.12%) | 5,637,834 |
| 19 Jun 2009 | CNY | 13.64 | 13.8667 | 13.4889 | 13.5422 | 13.5422 | -0.098 (-0.72%) | 2,219,967 |
| 18 Jun 2009 | CNY | 13.6044 | 13.9111 | 13.5156 | 13.64 | 13.64 | +0.053 (+0.39%) | 2,967,392 |
| 17 Jun 2009 | CNY | 13.3689 | 13.6267 | 13.3333 | 13.5867 | 13.5867 | +0.085 (+0.63%) | 1,934,133 |
| 16 Jun 2009 | CNY | 13.5778 | 13.7333 | 13.2 | 13.5022 | 13.5022 | -0.053 (-0.39%) | 3,319,987 |
| 15 Jun 2009 | CNY | 13.4311 | 13.7778 | 13.4222 | 13.5556 | 13.5556 | -0.027 (-0.20%) | 3,110,179 |
| 12 Jun 2009 | CNY | 13.8711 | 14.1156 | 13.4222 | 13.5822 | 13.5822 | -0.547 (-3.87%) | 5,074,551 |
| 11 Jun 2009 | CNY | 14.2089 | 14.8889 | 14 | 14.1289 | 14.1289 | +0.396 (+2.88%) | 13,232,760 |
| 9 Jun 2009 | CNY | 13.2444 | 13.7556 | 13.0711 | 13.7333 | 13.7333 | +0.453 (+3.41%) | 3,504,222 |
| 8 Jun 2009 | CNY | 13.6889 | 13.88 | 13.1689 | 13.28 | 13.28 | -0.444 (-3.24%) | 5,737,794 |
| 5 Jun 2009 | CNY | 14.0489 | 14.1644 | 13.5556 | 13.7244 | 13.7244 | -0.445 (-3.14%) | 5,586,491 |
| 4 Jun 2009 | CNY | 13.9244 | 14.6222 | 13.7822 | 14.1689 | 14.1689 | +0.236 (+1.69%) | 5,828,969 |
| 3 Jun 2009 | CNY | 14.3111 | 14.3111 | 13.7911 | 13.9333 | 13.9333 | -0.378 (-2.64%) | 5,723,248 |
| 2 Jun 2009 | CNY | 14.4889 | 14.6667 | 14.2 | 14.3111 | 14.3111 | -0.156 (-1.08%) | 4,864,083 |
| 1 Jun 2009 | CNY | 14.1244 | 15.0222 | 14.1111 | 14.4667 | 14.4667 | +0.445 (+3.17%) | 9,440,525 |
| 27 May 2009 | CNY | 14.1778 | 14.3111 | 13.7778 | 14.0222 | 14.0222 | -0.151 (-1.07%) | 8,687,000 |
| 26 May 2009 | CNY | 13.7244 | 14.8178 | 13.6444 | 14.1733 | 14.1733 | +0.698 (+5.18%) | 19,717,681 |
| 25 May 2009 | CNY | 11.9956 | 13.4756 | 11.9111 | 13.4756 | 13.4756 | +1.227 (+10.01%) | 20,697,687 |
| 22 May 2009 | CNY | 11.7778 | 12.4 | 11.7778 | 12.2489 | 12.2489 | +0.498 (+4.24%) | 5,334,999 |
| 21 May 2009 | CNY | 12.0444 | 12.0444 | 11.6889 | 11.7511 | 11.7511 | -0.373 (-3.08%) | 3,545,970 |
| 20 May 2009 | CNY | 12.3556 | 12.4444 | 12.1244 | 12.1244 | 12.1244 | -0.196 (-1.59%) | 3,569,872 |
| 19 May 2009 | CNY | 12.2 | 12.32 | 12.04 | 12.32 | 12.32 | +0.178 (+1.46%) | 3,525,093 |
| 18 May 2009 | CNY | 11.9556 | 12.2133 | 11.7556 | 12.1422 | 12.1422 | +0.244 (+2.05%) | 2,256,792 |
| 15 May 2009 | CNY | 11.8756 | 12.0844 | 11.8222 | 11.8978 | 11.8978 | -0.044 (-0.37%) | 2,922,277 |
| 14 May 2009 | CNY | 11.9022 | 12 | 11.8222 | 11.9422 | 11.9422 | -0.004 (-0.04%) | 2,587,488 |
| 13 May 2009 | CNY | 12.0889 | 12.0889 | 11.7778 | 11.9467 | 11.9467 | -0.187 (-1.54%) | 3,488,872 |
| 12 May 2009 | CNY | 11.7467 | 12.1333 | 11.7244 | 12.1333 | 12.1333 | +0.333 (+2.82%) | 3,010,646 |
