| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2009 | CNY | 10.5367 | 11.4333 | 10.5367 | 11.07 | 11.07 | +0.603 (+5.76%) | 57,835,365 |
| 27 Jul 2009 | CNY | 10.41 | 10.5767 | 10.2667 | 10.4667 | 10.4667 | +0.07 (+0.67%) | 18,732,408 |
| 24 Jul 2009 | CNY | 10.76 | 10.7933 | 10.3167 | 10.3967 | 10.3967 | -0.333 (-3.11%) | 20,862,507 |
| 23 Jul 2009 | CNY | 10.5 | 10.9733 | 10.2967 | 10.73 | 10.73 | +0.113 (+1.07%) | 32,732,316 |
| 22 Jul 2009 | CNY | 10.7333 | 11.1333 | 10.5033 | 10.6167 | 10.6167 | +0.25 (+2.41%) | 33,664,962 |
| 21 Jul 2009 | CNY | 10.8033 | 10.8867 | 10.3333 | 10.3667 | 10.3667 | -0.523 (-4.81%) | 26,276,883 |
| 20 Jul 2009 | CNY | 10.5 | 11.1 | 10.3867 | 10.89 | 10.89 | +0.43 (+4.11%) | 38,977,491 |
| 17 Jul 2009 | CNY | 10.3367 | 10.6567 | 10.1 | 10.46 | 10.46 | +0.19 (+1.85%) | 26,642,061 |
| 16 Jul 2009 | CNY | 10.3 | 10.75 | 10.27 | 10.27 | 10.27 | -0.117 (-1.12%) | 26,206,824 |
| 15 Jul 2009 | CNY | 10.63 | 10.63 | 10.2667 | 10.3867 | 10.3867 | -0.043 (-0.42%) | 22,032,717 |
| 14 Jul 2009 | CNY | 10.4333 | 10.5967 | 10.22 | 10.43 | 10.43 | +0.023 (+0.22%) | 24,831,312 |
| 13 Jul 2009 | CNY | 9.9967 | 10.7633 | 9.9367 | 10.4067 | 10.4067 | +0.307 (+3.04%) | 39,250,623 |
| 10 Jul 2009 | CNY | 10.3667 | 10.49 | 10.0667 | 10.1 | 10.1 | -0.24 (-2.32%) | 34,928,340 |
| 9 Jul 2009 | CNY | 9.4933 | 10.34 | 9.2833 | 10.34 | 10.34 | +0.94 (+10%) | 50,766,825 |
| 8 Jul 2009 | CNY | 9.3567 | 9.4333 | 9.26 | 9.4 | 9.4 | +0.02 (+0.21%) | 11,149,407 |
| 7 Jul 2009 | CNY | 9.37 | 9.49 | 9.3333 | 9.38 | 9.38 | +0.013 (+0.14%) | 10,672,947 |
| 6 Jul 2009 | CNY | 9.5 | 9.5733 | 9.2667 | 9.3667 | 9.3667 | -0.193 (-2.02%) | 17,942,400 |
| 3 Jul 2009 | CNY | 9.63 | 9.7967 | 9.4833 | 9.56 | 9.56 | -0.133 (-1.38%) | 17,529,042 |
| 2 Jul 2009 | CNY | 9.5333 | 9.8333 | 9.4333 | 9.6933 | 9.6933 | +0.067 (+0.69%) | 29,180,535 |
| 1 Jul 2009 | CNY | 9.3967 | 9.7333 | 9.1033 | 9.6267 | 9.6267 | +0.227 (+2.41%) | 29,016,351 |
| 30 Jun 2009 | CNY | 9.7667 | 9.7867 | 9.2967 | 9.4 | 9.4 | -0.327 (-3.36%) | 19,459,755 |
| 29 Jun 2009 | CNY | 9.6 | 9.8333 | 9.6 | 9.7267 | 9.7267 | +0.18 (+1.89%) | 15,067,983 |
| 26 Jun 2009 | CNY | 9.53 | 9.7333 | 9.4667 | 9.5467 | 9.5467 | +0.063 (+0.67%) | 10,676,649 |
| 25 Jun 2009 | CNY | 9.7 | 9.7 | 9.4667 | 9.4833 | 9.4833 | -0.183 (-1.90%) | 11,837,514 |
| 24 Jun 2009 | CNY | 9.55 | 9.74 | 9.3833 | 9.6667 | 9.6667 | +0.197 (+2.08%) | 13,926,774 |
| 22 Jun 2009 | CNY | 9.8133 | 9.8667 | 9.4567 | 9.47 | 9.47 | -0.31 (-3.17%) | 17,022,081 |
| 19 Jun 2009 | CNY | 10.0867 | 10.0867 | 9.6933 | 9.78 | 9.78 | -0.32 (-3.17%) | 17,409,030 |
| 18 Jun 2009 | CNY | 9.83 | 10.1867 | 9.83 | 10.1 | 10.1 | +0.303 (+3.10%) | 19,104,255 |
| 17 Jun 2009 | CNY | 9.6667 | 9.9567 | 9.6167 | 9.7967 | 9.7967 | +0.25 (+2.62%) | 16,207,863 |
| 16 Jun 2009 | CNY | 9.5 | 9.7333 | 9.4933 | 9.5467 | 9.5467 | -0.093 (-0.97%) | 9,238,767 |
