| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2009 | CNY | 13.2067 | 13.3067 | 12.0267 | 12.51 | 12.51 | -0.797 (-5.99%) | 6,492,003 |
| 28 Jul 2009 | CNY | 13.6 | 13.83 | 13.2667 | 13.3067 | 13.3067 | -0.257 (-1.89%) | 7,059,990 |
| 27 Jul 2009 | CNY | 13.3867 | 13.6667 | 13.22 | 13.5633 | 13.5633 | +0.113 (+0.84%) | 9,079,332 |
| 24 Jul 2009 | CNY | 13.4433 | 13.6167 | 13.0033 | 13.45 | 13.45 | +0.007 (+0.05%) | 6,328,563 |
| 23 Jul 2009 | CNY | 13.6167 | 13.8333 | 13.3333 | 13.4433 | 13.4433 | +0.06 (+0.45%) | 5,966,040 |
| 22 Jul 2009 | CNY | 13.35 | 13.8667 | 13.2333 | 13.3833 | 13.3833 | -0.117 (-0.86%) | 9,089,907 |
| 21 Jul 2009 | CNY | 14.3333 | 14.3367 | 13.2133 | 13.5 | 13.5 | -1.12 (-7.66%) | 17,373,498 |
| 17 Jul 2009 | CNY | 13.8667 | 14.6667 | 13.7133 | 14.62 | 14.62 | +0.793 (+5.74%) | 10,072,359 |
| 16 Jul 2009 | CNY | 13.2933 | 14.1633 | 13.1867 | 13.8267 | 13.8267 | +0.647 (+4.91%) | 9,155,574 |
| 15 Jul 2009 | CNY | 13.1333 | 13.3267 | 12.9 | 13.18 | 13.18 | -0.07 (-0.53%) | 4,586,910 |
| 14 Jul 2009 | CNY | 13.0133 | 13.2967 | 13 | 13.25 | 13.25 | +0.05 (+0.38%) | 5,171,481 |
| 13 Jul 2009 | CNY | 12.6667 | 13.2967 | 12.2367 | 13.2 | 13.2 | +0.833 (+6.74%) | 7,808,865 |
| 10 Jul 2009 | CNY | 12.2667 | 12.79 | 12.0733 | 12.3667 | 12.3667 | +0.1 (+0.82%) | 5,611,176 |
| 9 Jul 2009 | CNY | 11.6567 | 12.3667 | 11.6567 | 12.2667 | 12.2667 | +0.61 (+5.23%) | 6,045,204 |
| 8 Jul 2009 | CNY | 11.37 | 11.6667 | 11.37 | 11.6567 | 11.6567 | +0.113 (+0.98%) | 2,636,790 |
| 7 Jul 2009 | CNY | 11.75 | 11.75 | 11.53 | 11.5433 | 11.5433 | -0.217 (-1.84%) | 2,020,965 |
| 6 Jul 2009 | CNY | 11.4433 | 11.8567 | 11.2667 | 11.76 | 11.76 | +0.093 (+0.80%) | 5,866,287 |
| 3 Jul 2009 | CNY | 11.96 | 11.96 | 11.5333 | 11.6667 | 11.6667 | -0.2 (-1.69%) | 3,169,731 |
| 2 Jul 2009 | CNY | 11.67 | 11.96 | 11.6667 | 11.8667 | 11.8667 | 0.0 (0.0%) | 2,889,138 |
| 1 Jul 2009 | CNY | 11.5 | 12.1 | 11.41 | 11.8667 | 11.8667 | +0.457 (+4.00%) | 4,584,246 |
| 30 Jun 2009 | CNY | 11.3433 | 11.5 | 11.34 | 11.41 | 11.41 | +0.073 (+0.65%) | 1,578,063 |
| 29 Jun 2009 | CNY | 11.5 | 11.5 | 11.22 | 11.3367 | 11.3367 | -0.113 (-0.99%) | 2,367,594 |
| 26 Jun 2009 | CNY | 11.7333 | 11.7333 | 11.27 | 11.45 | 11.45 | -0.227 (-1.94%) | 3,968,682 |
| 25 Jun 2009 | CNY | 12.1767 | 12.3333 | 11.5633 | 11.6767 | 11.6767 | -0.5 (-4.11%) | 7,028,340 |
| 24 Jun 2009 | CNY | 12.19 | 12.4967 | 12.02 | 12.1767 | 12.1767 | +0.037 (+0.30%) | 5,718,411 |
| 23 Jun 2009 | CNY | 11.3433 | 12.33 | 11.3433 | 12.14 | 12.14 | +0.573 (+4.96%) | 6,117,768 |
| 22 Jun 2009 | CNY | 11.43 | 11.8267 | 11.0667 | 11.5667 | 11.5667 | +0.3 (+2.66%) | 3,935,058 |
| 19 Jun 2009 | CNY | 11.2567 | 11.3333 | 11.1067 | 11.2667 | 11.2667 | +0.01 (+0.09%) | 2,524,620 |
| 18 Jun 2009 | CNY | 11.51 | 11.5967 | 11.0667 | 11.2567 | 11.2567 | -0.11 (-0.97%) | 2,398,599 |
| 17 Jun 2009 | CNY | 11.1433 | 11.5 | 11.1033 | 11.3667 | 11.3667 | +0.3 (+2.71%) | 2,794,548 |
