| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | CNY | 8.575 | 8.575 | 8.4 | 8.515 | 8.515 | -0.015 (-0.18%) | 4,176,184 |
| 9 Jun 2009 | CNY | 8.375 | 8.555 | 8.375 | 8.53 | 8.53 | +0.155 (+1.85%) | 3,954,906 |
| 8 Jun 2009 | CNY | 8.6 | 8.6 | 8.28 | 8.375 | 8.375 | -0.24 (-2.79%) | 5,332,880 |
| 5 Jun 2009 | CNY | 8.645 | 8.83 | 8.435 | 8.615 | 8.615 | -0.015 (-0.17%) | 7,782,020 |
| 4 Jun 2009 | CNY | 8.85 | 8.85 | 8.46 | 8.63 | 8.63 | -0.365 (-4.06%) | 9,621,202 |
| 3 Jun 2009 | CNY | 9.175 | 9.175 | 8.755 | 8.995 | 8.995 | +5.823 (+183.56%) | 9,108,892 |
| 3 Jun 2009 |
|
|||||||
| 2 Jun 2009 | CNY | 9.8 | 9.8 | 9.4667 | 9.5167 | 9.5167 | +0.007 (+0.07%) | 12,682,548 |
| 1 Jun 2009 | CNY | 9.44 | 9.6633 | 9.3333 | 9.51 | 9.51 | +0.153 (+1.64%) | 10,770,468 |
| 27 May 2009 | CNY | 9.7333 | 9.7333 | 9.2833 | 9.3567 | 9.3567 | -0.403 (-4.13%) | 13,288,884 |
| 26 May 2009 | CNY | 9.1933 | 9.8567 | 9.1933 | 9.76 | 9.76 | +0.8 (+8.93%) | 19,886,601 |
| 25 May 2009 | CNY | 8.65 | 8.96 | 8.5533 | 8.96 | 8.96 | +0.06 (+0.67%) | 4,501,041 |
| 22 May 2009 | CNY | 8.84 | 9.0633 | 8.8367 | 8.9 | 8.9 | -0.107 (-1.18%) | 4,798,011 |
| 21 May 2009 | CNY | 9.2433 | 9.4533 | 8.9933 | 9.0067 | 9.0067 | -0.233 (-2.52%) | 7,702,605 |
| 20 May 2009 | CNY | 9.2 | 9.5133 | 8.9333 | 9.24 | 9.24 | -0.083 (-0.89%) | 10,619,364 |
| 19 May 2009 | CNY | 9.71 | 9.8 | 9.3167 | 9.3233 | 9.3233 | -0.233 (-2.44%) | 10,311,660 |
| 18 May 2009 | CNY | 9.5567 | 9.5567 | 9.5567 | 9.5567 | 9.5567 | 0.0 (0.0%) | 0 |
| 15 May 2009 | CNY | 9.1 | 9.6267 | 9.06 | 9.5567 | 9.5567 | +0.457 (+5.02%) | 11,934,891 |
| 14 May 2009 | CNY | 8.8167 | 9.15 | 8.62 | 9.1 | 9.1 | +0.237 (+2.67%) | 7,589,739 |
| 13 May 2009 | CNY | 8.86 | 8.9467 | 8.6667 | 8.8633 | 8.8633 | +0.053 (+0.60%) | 5,853,840 |
| 12 May 2009 | CNY | 8.4367 | 8.8367 | 8.3967 | 8.81 | 8.81 | +0.277 (+3.24%) | 6,880,458 |
| 11 May 2009 | CNY | 9.15 | 9.1933 | 8.5333 | 8.5333 | 8.5333 | -0.617 (-6.74%) | 11,103,264 |
| 8 May 2009 | CNY | 9.5267 | 9.5267 | 9.0367 | 9.15 | 9.15 | -0.457 (-4.75%) | 11,671,299 |
| 7 May 2009 | CNY | 9.7533 | 10.1367 | 9.5 | 9.6067 | 9.6067 | -0.123 (-1.27%) | 13,685,103 |
| 6 May 2009 | CNY | 9.38 | 9.7367 | 9.29 | 9.73 | 9.73 | +0.293 (+3.11%) | 11,220,291 |
| 5 May 2009 | CNY | 9.4 | 9.76 | 9.3333 | 9.4367 | 9.4367 | +0.07 (+0.75%) | 12,034,605 |
| 4 May 2009 | CNY | 8.9333 | 9.3933 | 8.9 | 9.3667 | 9.3667 | +0.437 (+4.89%) | 10,761,453 |
| 30 Apr 2009 | CNY | 8.96 | 9.05 | 8.8367 | 8.93 | 8.93 | -0.013 (-0.15%) | 10,110,984 |
| 29 Apr 2009 | CNY | 8.7667 | 9.0933 | 8.65 | 8.9433 | 8.9433 | +0.187 (+2.13%) | 12,213,033 |
| 28 Apr 2009 | CNY | 8.56 | 8.8967 | 8.56 | 8.7567 | 8.7567 | +0.167 (+1.94%) | 10,230,786 |
| 27 Apr 2009 | CNY | 9.2667 | 9.3667 | 8.58 | 8.59 | 8.59 | -0.63 (-6.83%) | 12,034,305 |
