| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | CNY | 11.7902 | 11.8698 | 11.7305 | 11.8399 | 11.8399 | +0.05 (+0.42%) | 4,915,562 |
| 1 Jun 2009 | CNY | 11.7404 | 11.8001 | 11.631 | 11.7902 | 11.7902 | +0.124 (+1.07%) | 4,385,614 |
| 27 May 2009 | CNY | 11.6956 | 11.82 | 11.6061 | 11.6658 | 11.6658 | -0.02 (-0.17%) | 2,328,492 |
| 26 May 2009 | CNY | 11.6409 | 11.8797 | 11.6409 | 11.6857 | 11.6857 | +0.01 (+0.09%) | 3,135,127 |
| 25 May 2009 | CNY | 11.6857 | 11.6857 | 11.3972 | 11.6757 | 11.6757 | -0.104 (-0.89%) | 3,250,900 |
| 22 May 2009 | CNY | 11.7056 | 11.8548 | 11.6459 | 11.7802 | 11.7802 | +0.075 (+0.64%) | 2,338,318 |
| 21 May 2009 | CNY | 12.1135 | 12.1185 | 11.6459 | 11.7056 | 11.7056 | -0.383 (-3.17%) | 5,539,859 |
| 20 May 2009 | CNY | 12.3026 | 12.407 | 12.0886 | 12.0886 | 12.0886 | -0.229 (-1.86%) | 4,884,827 |
| 19 May 2009 | CNY | 12.3424 | 12.4269 | 12.2429 | 12.3175 | 12.3175 | -0.01 (-0.08%) | 6,304,422 |
| 18 May 2009 | CNY | 12.0439 | 12.4269 | 11.815 | 12.3274 | 12.3274 | +0.259 (+2.14%) | 6,294,361 |
| 15 May 2009 | CNY | 12.014 | 12.1832 | 11.9394 | 12.0687 | 12.0687 | +0.164 (+1.38%) | 4,434,113 |
| 14 May 2009 | CNY | 11.9145 | 11.9842 | 11.8399 | 11.9046 | 11.9046 | -0.159 (-1.32%) | 3,565,217 |
| 13 May 2009 | CNY | 12.0737 | 12.1782 | 11.8996 | 12.0638 | 12.0638 | 0.0 (0.0%) | 4,737,037 |
| 12 May 2009 | CNY | 11.6409 | 12.0787 | 11.5563 | 12.0638 | 12.0638 | +0.308 (+2.62%) | 3,655,300 |
| 11 May 2009 | CNY | 12.1732 | 12.3374 | 11.7553 | 11.7553 | 11.7553 | -0.488 (-3.98%) | 6,751,705 |
| 8 May 2009 | CNY | 12.2329 | 12.417 | 12.0638 | 12.2429 | 12.2429 | -0.02 (-0.16%) | 5,958,592 |
| 7 May 2009 | CNY | 12.5762 | 12.6309 | 12.1533 | 12.2628 | 12.2628 | -0.269 (-2.14%) | 9,152,788 |
| 6 May 2009 | CNY | 12.601 | 12.601 | 12.2478 | 12.5314 | 12.5314 | -0.085 (-0.67%) | 7,599,295 |
| 5 May 2009 | CNY | 12.5712 | 12.9294 | 12.5712 | 12.616 | 12.616 | +0.06 (+0.48%) | 8,078,006 |
| 4 May 2009 | CNY | 12.4767 | 12.5861 | 12.3125 | 12.5563 | 12.5563 | +0.194 (+1.57%) | 8,363,576 |
| 30 Apr 2009 | CNY | 12.1284 | 12.6558 | 12.0936 | 12.3623 | 12.3623 | +0.259 (+2.14%) | 7,951,033 |
| 29 Apr 2009 | CNY | 11.8747 | 12.1881 | 11.6907 | 12.1036 | 12.1036 | +0.209 (+1.76%) | 6,705,536 |
| 28 Apr 2009 | CNY | 11.6907 | 11.9892 | 11.5812 | 11.8946 | 11.8946 | +0.129 (+1.10%) | 5,177,600 |
| 27 Apr 2009 | CNY | 12.3324 | 12.4319 | 11.6409 | 11.7653 | 11.7653 | -0.562 (-4.56%) | 7,775,555 |
| 24 Apr 2009 | CNY | 12.3623 | 12.6806 | 12.1135 | 12.3274 | 12.3274 | +0.03 (+0.24%) | 8,850,909 |
| 23 Apr 2009 | CNY | 11.6907 | 12.3722 | 11.4469 | 12.2976 | 12.2976 | +0.532 (+4.52%) | 12,797,560 |
| 22 Apr 2009 | CNY | 12.9095 | 13.0587 | 11.7404 | 11.7653 | 11.7653 | -1.04 (-8.12%) | 13,150,156 |
| 21 Apr 2009 | CNY | 12.9393 | 13.1234 | 12.5165 | 12.805 | 12.805 | -0.403 (-3.05%) | 11,794,786 |
| 20 Apr 2009 | CNY | 12.8647 | 13.6059 | 12.4419 | 13.208 | 13.208 | +0.025 (+0.19%) | 13,013,850 |
| 17 Apr 2009 | CNY | 14.6258 | 14.9143 | 13.1781 | 13.1831 | 13.1831 | -44.883 (-77.30%) | 27,062,658 |
| 17 Apr 2009 |
|
|||||||
