| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | CNY | 14.0288 | 14.6606 | 13.8298 | 14.2825 | 14.2825 | +0.303 (+2.17%) | 11,475,646 |
| 15 Jul 2009 | CNY | 14.0785 | 14.188 | 13.8547 | 13.9791 | 13.9791 | -0.085 (-0.60%) | 7,104,832 |
| 14 Jul 2009 | CNY | 13.7751 | 14.2775 | 13.6308 | 14.0636 | 14.0636 | +0.333 (+2.43%) | 10,122,133 |
| 13 Jul 2009 | CNY | 13.5313 | 13.9293 | 13.4318 | 13.7303 | 13.7303 | +0.199 (+1.47%) | 8,405,882 |
| 10 Jul 2009 | CNY | 13.7651 | 14.1034 | 13.4866 | 13.5313 | 13.5313 | -0.234 (-1.70%) | 9,550,155 |
| 9 Jul 2009 | CNY | 13.1831 | 13.9243 | 12.8995 | 13.7651 | 13.7651 | +0.905 (+7.04%) | 14,556,976 |
| 8 Jul 2009 | CNY | 12.6806 | 12.9891 | 12.6359 | 12.8597 | 12.8597 | +0.114 (+0.90%) | 6,803,494 |
| 7 Jul 2009 | CNY | 12.412 | 12.9841 | 12.412 | 12.7453 | 12.7453 | +0.358 (+2.89%) | 11,188,289 |
| 6 Jul 2009 | CNY | 12.5861 | 12.6359 | 12.2876 | 12.3871 | 12.3871 | -0.184 (-1.46%) | 5,505,586 |
| 3 Jul 2009 | CNY | 12.4866 | 12.6806 | 12.417 | 12.5712 | 12.5712 | +0.035 (+0.28%) | 4,767,611 |
| 2 Jul 2009 | CNY | 12.5662 | 12.6707 | 12.4568 | 12.5364 | 12.5364 | -0.025 (-0.20%) | 5,191,235 |
| 1 Jul 2009 | CNY | 12.7055 | 12.7503 | 12.4419 | 12.5612 | 12.5612 | -0.199 (-1.56%) | 6,028,969 |
| 30 Jun 2009 | CNY | 12.9045 | 13.0786 | 12.6259 | 12.7602 | 12.7602 | +0.065 (+0.51%) | 5,153,422 |
| 29 Jun 2009 | CNY | 12.7254 | 13.1582 | 12.6856 | 12.6956 | 12.6956 | -0.095 (-0.74%) | 7,136,647 |
| 26 Jun 2009 | CNY | 12.9791 | 13.2577 | 12.7453 | 12.7901 | 12.7901 | -0.194 (-1.49%) | 9,712,197 |
| 25 Jun 2009 | CNY | 12.0936 | 13.1831 | 12.014 | 12.9841 | 12.9841 | +0.895 (+7.41%) | 17,371,903 |
| 24 Jun 2009 | CNY | 12.029 | 12.223 | 11.9892 | 12.0886 | 12.0886 | +0.01 (+0.08%) | 4,139,113 |
| 23 Jun 2009 | CNY | 11.9444 | 12.1881 | 11.8797 | 12.0787 | 12.0787 | +0.03 (+0.25%) | 4,494,854 |
| 22 Jun 2009 | CNY | 12.2379 | 12.2727 | 12.014 | 12.0489 | 12.0489 | -0.015 (-0.12%) | 3,772,960 |
| 19 Jun 2009 | CNY | 11.9394 | 12.213 | 11.9295 | 12.0638 | 12.0638 | +0.139 (+1.17%) | 6,054,409 |
| 18 Jun 2009 | CNY | 12.0041 | 12.0886 | 11.83 | 11.9245 | 11.9245 | -0.08 (-0.66%) | 3,892,008 |
| 17 Jun 2009 | CNY | 11.7504 | 12.0588 | 11.6708 | 12.0041 | 12.0041 | +0.264 (+2.25%) | 3,704,519 |
| 16 Jun 2009 | CNY | 11.83 | 11.83 | 11.6658 | 11.7404 | 11.7404 | -0.129 (-1.09%) | 2,531,833 |
| 15 Jun 2009 | CNY | 11.6658 | 11.9195 | 11.6658 | 11.8698 | 11.8698 | +0.124 (+1.06%) | 2,372,776 |
| 12 Jun 2009 | CNY | 12.0091 | 12.0588 | 11.6608 | 11.7454 | 11.7454 | -0.284 (-2.36%) | 4,081,450 |
| 11 Jun 2009 | CNY | 12.3374 | 12.3473 | 11.9444 | 12.029 | 12.029 | -0.308 (-2.50%) | 5,104,862 |
| 10 Jun 2009 | CNY | 12.0787 | 12.3971 | 11.9195 | 12.3374 | 12.3374 | +0.323 (+2.69%) | 8,669,628 |
| 9 Jun 2009 | CNY | 11.9444 | 12.0886 | 11.7653 | 12.014 | 12.014 | +0.075 (+0.62%) | 4,038,928 |
| 8 Jun 2009 | CNY | 11.7404 | 12.0886 | 11.7006 | 11.9394 | 11.9394 | +0.239 (+2.04%) | 5,081,675 |
| 5 Jun 2009 | CNY | 11.7454 | 11.7902 | 11.621 | 11.7006 | 11.7006 | -0.1 (-0.84%) | 3,861,029 |
