| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2009 | CNY | 11.3736 | 11.7473 | 11.3187 | 11.6209 | 11.6209 | +0.028 (+0.24%) | 35,053,720 |
| 8 Jul 2009 | CNY | 11.5385 | 11.9451 | 11.4396 | 11.5934 | 11.5934 | -0.258 (-2.18%) | 48,091,639 |
| 7 Jul 2009 | CNY | 11.3462 | 12.0659 | 10.9835 | 11.8517 | 11.8517 | +0.346 (+3.01%) | 88,914,876 |
| 6 Jul 2009 | CNY | 11.978 | 11.978 | 11.4341 | 11.5055 | 11.5055 | -0.346 (-2.92%) | 55,092,042 |
| 3 Jul 2009 | CNY | 11.6374 | 11.978 | 11.5 | 11.8517 | 11.8517 | -0.302 (-2.49%) | 99,137,709 |
| 2 Jul 2009 | CNY | 11.8571 | 12.6319 | 11.8517 | 12.1539 | 12.1539 | +0.67 (+5.84%) | 137,611,583 |
| 1 Jul 2009 | CNY | 10.544 | 11.4835 | 10.544 | 11.4835 | 11.4835 | +1.044 (+10.00%) | 110,314,315 |
| 30 Jun 2009 | CNY | 9.5385 | 10.4615 | 9.5275 | 10.4396 | 10.4396 | +0.929 (+9.76%) | 91,387,556 |
| 29 Jun 2009 | CNY | 9.544 | 9.5879 | 9.3407 | 9.511 | 9.511 | -0.038 (-0.40%) | 18,824,114 |
| 26 Jun 2009 | CNY | 9.7253 | 9.7692 | 9.478 | 9.5495 | 9.5495 | -0.082 (-0.86%) | 14,549,842 |
| 25 Jun 2009 | CNY | 9.8681 | 9.9615 | 9.5604 | 9.6319 | 9.6319 | -0.148 (-1.52%) | 23,011,382 |
| 24 Jun 2009 | CNY | 9.4286 | 9.8077 | 9.4286 | 9.7802 | 9.7802 | +0.401 (+4.28%) | 29,817,258 |
| 23 Jun 2009 | CNY | 9.4231 | 9.6099 | 9.3242 | 9.3791 | 9.3791 | -0.28 (-2.90%) | 18,007,815 |
| 22 Jun 2009 | CNY | 9.544 | 9.7582 | 9.478 | 9.6593 | 9.6593 | +0.187 (+1.97%) | 18,765,563 |
| 19 Jun 2009 | CNY | 9.7253 | 9.7637 | 9.4286 | 9.4725 | 9.4725 | -0.22 (-2.27%) | 26,012,724 |
| 18 Jun 2009 | CNY | 9.8132 | 10 | 9.6484 | 9.6923 | 9.6923 | -0.088 (-0.90%) | 25,483,818 |
| 17 Jun 2009 | CNY | 9.7253 | 10 | 9.5659 | 9.7802 | 9.7802 | -0.017 (-0.17%) | 32,258,175 |
| 16 Jun 2009 | CNY | 9.4231 | 9.9451 | 9.3462 | 9.7967 | 9.7967 | +0.225 (+2.35%) | 26,756,238 |
| 15 Jun 2009 | CNY | 9.3846 | 9.6044 | 9.3242 | 9.5714 | 9.5714 | +0.148 (+1.57%) | 15,184,858 |
| 12 Jun 2009 | CNY | 9.6044 | 9.7473 | 9.3736 | 9.4231 | 9.4231 | -0.17 (-1.78%) | 17,405,764 |
| 11 Jun 2009 | CNY | 9.7418 | 9.7967 | 9.5714 | 9.5934 | 9.5934 | -0.253 (-2.57%) | 17,944,064 |
| 10 Jun 2009 | CNY | 9.8956 | 9.989 | 9.6758 | 9.8462 | 9.8462 | +0.137 (+1.42%) | 19,081,924 |
| 9 Jun 2009 | CNY | 9.8901 | 10.0275 | 9.456 | 9.7088 | 9.7088 | -0.341 (-3.39%) | 29,367,798 |
| 8 Jun 2009 | CNY | 10.2747 | 10.489 | 9.8901 | 10.0495 | 10.0495 | -0.577 (-5.43%) | 48,072,273 |
| 5 Jun 2009 | CNY | 10.5769 | 10.9506 | 10.5055 | 10.6264 | 10.6264 | +0.335 (+3.26%) | 62,282,210 |
| 4 Jun 2009 | CNY | 10.2198 | 10.5055 | 9.989 | 10.2912 | 10.2912 | -0.231 (-2.19%) | 54,583,709 |
| 3 Jun 2009 | CNY | 9.8462 | 10.5659 | 9.8462 | 10.522 | 10.522 | +0.753 (+7.71%) | 80,243,699 |
| 2 Jun 2009 | CNY | 9.9066 | 10.3297 | 9.6429 | 9.7692 | 9.7692 | -0.126 (-1.28%) | 65,095,219 |
| 1 Jun 2009 | CNY | 9.544 | 10.1099 | 9.511 | 9.8956 | 9.8956 | +0.621 (+6.69%) | 69,995,663 |
| 27 May 2009 | CNY | 9.1209 | 9.3297 | 8.9121 | 9.2747 | 9.2747 | +0.258 (+2.86%) | 27,623,869 |
