| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2009 | CNY | 13.64 | 13.64 | 12.82 | 12.96 | 12.96 | -0.62 (-4.57%) | 5,715,126 |
| 27 Jul 2009 | CNY | 13.53 | 14.1 | 13.3 | 13.58 | 13.58 | -0.16 (-1.16%) | 6,066,799 |
| 24 Jul 2009 | CNY | 12.66 | 13.8 | 12.45 | 13.74 | 13.74 | +1.03 (+8.10%) | 8,901,469 |
| 23 Jul 2009 | CNY | 12.32 | 12.85 | 12.06 | 12.71 | 12.71 | +0.5 (+4.10%) | 5,493,660 |
| 22 Jul 2009 | CNY | 12.01 | 12.57 | 11.84 | 12.21 | 12.21 | +0.16 (+1.33%) | 5,950,486 |
| 21 Jul 2009 | CNY | 11.9 | 12.68 | 11.81 | 12.05 | 12.05 | +0.35 (+2.99%) | 7,399,078 |
| 20 Jul 2009 | CNY | 11.7 | 11.97 | 11.68 | 11.7 | 11.7 | +0.07 (+0.60%) | 3,426,433 |
| 17 Jul 2009 | CNY | 11.52 | 12.05 | 11.52 | 11.63 | 11.63 | 0.0 (0.0%) | 3,611,276 |
| 16 Jul 2009 | CNY | 11.53 | 12.08 | 11.33 | 11.63 | 11.63 | +0.08 (+0.69%) | 6,680,870 |
| 15 Jul 2009 | CNY | 11.4 | 11.6 | 11.24 | 11.55 | 11.55 | +0.15 (+1.32%) | 4,841,979 |
| 14 Jul 2009 | CNY | 11.01 | 11.45 | 10.95 | 11.4 | 11.4 | +0.45 (+4.11%) | 4,355,299 |
| 13 Jul 2009 | CNY | 11 | 11.33 | 10.95 | 10.95 | 10.95 | -0.09 (-0.82%) | 3,011,802 |
| 10 Jul 2009 | CNY | 11.5 | 11.5 | 11 | 11.04 | 11.04 | -0.36 (-3.16%) | 3,433,210 |
| 9 Jul 2009 | CNY | 11.1 | 11.47 | 11.07 | 11.4 | 11.4 | +0.32 (+2.89%) | 3,520,560 |
| 8 Jul 2009 | CNY | 10.78 | 11.15 | 10.72 | 11.08 | 11.08 | +0.3 (+2.78%) | 2,372,799 |
| 7 Jul 2009 | CNY | 10.86 | 10.99 | 10.71 | 10.78 | 10.78 | -0.08 (-0.74%) | 1,524,127 |
| 6 Jul 2009 | CNY | 11 | 11.4 | 10.74 | 10.86 | 10.86 | -0.29 (-2.60%) | 2,827,763 |
| 3 Jul 2009 | CNY | 10.8 | 11.59 | 10.72 | 11.15 | 11.15 | +0.23 (+2.11%) | 5,537,986 |
| 2 Jul 2009 | CNY | 10.69 | 11.09 | 10.69 | 10.92 | 10.92 | +0.23 (+2.15%) | 3,780,198 |
| 1 Jul 2009 | CNY | 10.68 | 10.76 | 10.41 | 10.69 | 10.69 | -0.01 (-0.09%) | 2,617,668 |
| 30 Jun 2009 | CNY | 11.12 | 11.12 | 10.62 | 10.7 | 10.7 | -0.44 (-3.95%) | 3,275,644 |
| 29 Jun 2009 | CNY | 10.49 | 11.32 | 10.34 | 11.14 | 11.14 | +0.75 (+7.22%) | 6,096,756 |
| 26 Jun 2009 | CNY | 10.39 | 10.58 | 10.3 | 10.39 | 10.39 | 0.0 (0.0%) | 1,787,175 |
| 25 Jun 2009 | CNY | 10.29 | 10.44 | 10.25 | 10.39 | 10.39 | +0.08 (+0.78%) | 1,467,072 |
| 24 Jun 2009 | CNY | 10.45 | 10.46 | 10.2 | 10.31 | 10.31 | -0.17 (-1.62%) | 2,505,985 |
| 23 Jun 2009 | CNY | 10.31 | 10.64 | 10.17 | 10.48 | 10.48 | +0.01 (+0.10%) | 2,009,319 |
| 19 Jun 2009 | CNY | 10.53 | 10.8 | 10.45 | 10.47 | 10.47 | -0.2 (-1.87%) | 2,614,677 |
| 18 Jun 2009 | CNY | 10.78 | 10.79 | 10.5 | 10.67 | 10.67 | -0.13 (-1.20%) | 2,911,275 |
| 17 Jun 2009 | CNY | 10.73 | 11.05 | 10.65 | 10.8 | 10.8 | -0.05 (-0.46%) | 2,441,912 |
| 16 Jun 2009 | CNY | 10.51 | 11.14 | 10.46 | 10.85 | 10.85 | +0.23 (+2.17%) | 5,086,291 |
