| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | CNY | 10.25 | 10.25 | 10.1 | 10.185 | 10.185 | -0.085 (-0.83%) | 3,064,190 |
| 1 Jul 2009 | CNY | 10 | 10.35 | 9.95 | 10.27 | 10.27 | +0.02 (+0.20%) | 3,447,228 |
| 30 Jun 2009 | CNY | 10.8 | 10.885 | 10.225 | 10.25 | 10.25 | -0.58 (-5.36%) | 4,227,192 |
| 29 Jun 2009 | CNY | 11.125 | 11.125 | 10.765 | 10.83 | 10.83 | -0.215 (-1.95%) | 3,046,792 |
| 26 Jun 2009 | CNY | 10.95 | 11.185 | 10.7 | 11.045 | 11.045 | +0.1 (+0.91%) | 4,970,324 |
| 25 Jun 2009 | CNY | 10.385 | 11.09 | 10.375 | 10.945 | 10.945 | +0.48 (+4.59%) | 5,156,876 |
| 24 Jun 2009 | CNY | 10.32 | 10.495 | 10.31 | 10.465 | 10.465 | +0.155 (+1.50%) | 1,870,790 |
| 23 Jun 2009 | CNY | 10.115 | 10.455 | 10.115 | 10.31 | 10.31 | 0.0 (0.0%) | 2,056,774 |
| 22 Jun 2009 | CNY | 10.4 | 10.64 | 10.25 | 10.31 | 10.31 | +0.045 (+0.44%) | 2,967,232 |
| 19 Jun 2009 | CNY | 10.39 | 10.44 | 10.2 | 10.265 | 10.265 | -0.11 (-1.06%) | 1,949,226 |
| 18 Jun 2009 | CNY | 10.3 | 10.58 | 10.3 | 10.375 | 10.375 | +0.05 (+0.48%) | 1,881,812 |
| 17 Jun 2009 | CNY | 10.315 | 10.37 | 10.155 | 10.325 | 10.325 | +0.035 (+0.34%) | 1,398,406 |
| 16 Jun 2009 | CNY | 10.15 | 10.435 | 10.1 | 10.29 | 10.29 | +0.09 (+0.88%) | 1,335,114 |
| 15 Jun 2009 | CNY | 10.195 | 10.24 | 10.05 | 10.2 | 10.2 | -0.01 (-0.10%) | 1,315,534 |
| 12 Jun 2009 | CNY | 10.285 | 10.4 | 10.1 | 10.21 | 10.21 | -0.225 (-2.16%) | 2,499,466 |
| 11 Jun 2009 | CNY | 10.475 | 10.7 | 10.335 | 10.435 | 10.435 | -0.2 (-1.88%) | 1,722,926 |
| 10 Jun 2009 | CNY | 10.45 | 10.665 | 10.155 | 10.635 | 10.635 | +0.175 (+1.67%) | 2,367,504 |
| 9 Jun 2009 | CNY | 10.585 | 10.665 | 10 | 10.46 | 10.46 | -0.125 (-1.18%) | 3,768,398 |
| 8 Jun 2009 | CNY | 11.005 | 11.08 | 10.525 | 10.585 | 10.585 | -0.415 (-3.77%) | 3,175,610 |
| 5 Jun 2009 | CNY | 11.4 | 11.4 | 10.93 | 11 | 11 | -0.5 (-4.35%) | 2,847,894 |
| 4 Jun 2009 | CNY | 11.24 | 11.575 | 11.1 | 11.5 | 11.5 | +0.275 (+2.45%) | 3,398,432 |
| 3 Jun 2009 | CNY | 11.305 | 11.395 | 11.11 | 11.225 | 11.225 | -0.08 (-0.71%) | 4,172,174 |
| 2 Jun 2009 | CNY | 11.515 | 11.7 | 11.28 | 11.305 | 11.305 | -0.205 (-1.78%) | 3,978,890 |
| 1 Jun 2009 | CNY | 11.41 | 11.745 | 11.41 | 11.51 | 11.51 | +0.16 (+1.41%) | 5,874,436 |
| 27 May 2009 | CNY | 11.34 | 11.58 | 11.085 | 11.35 | 11.35 | +0.005 (+0.04%) | 3,999,770 |
| 26 May 2009 | CNY | 11 | 11.9 | 10.95 | 11.345 | 11.345 | +0.4 (+3.65%) | 6,529,688 |
| 25 May 2009 | CNY | 10.13 | 11 | 10.13 | 10.945 | 10.945 | +0.245 (+2.29%) | 3,128,610 |
| 21 May 2009 | CNY | 11.065 | 11.1 | 10.605 | 10.7 | 10.7 | -0.365 (-3.30%) | 2,595,692 |
| 20 May 2009 | CNY | 10.695 | 11.2 | 10.695 | 11.065 | 11.065 | +0.365 (+3.41%) | 4,642,976 |
| 19 May 2009 | CNY | 10.865 | 10.925 | 10.615 | 10.7 | 10.7 | -0.05 (-0.47%) | 2,552,168 |
