| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | CNY | 9.6502 | 10.5401 | 9.5882 | 10.0814 | 10.0814 | +0.493 (+5.14%) | 7,884,711 |
| 2 Jun 2009 | CNY | 9.6951 | 9.7365 | 9.5399 | 9.5882 | 9.5882 | -0.086 (-0.89%) | 2,459,216 |
| 1 Jun 2009 | CNY | 9.6226 | 9.7537 | 9.3122 | 9.6744 | 9.6744 | +0.124 (+1.30%) | 2,754,426 |
| 27 May 2009 | CNY | 9.5675 | 9.771 | 9.4157 | 9.5502 | 9.5502 | 0.0 (0.0%) | 1,931,979 |
| 26 May 2009 | CNY | 9.3226 | 9.6882 | 9.2709 | 9.5502 | 9.5502 | +0.238 (+2.56%) | 3,206,685 |
| 25 May 2009 | CNY | 9.195 | 9.364 | 8.8984 | 9.3122 | 9.3122 | 0.0 (0.0%) | 1,549,517 |
| 22 May 2009 | CNY | 9.1777 | 9.3812 | 9.1777 | 9.3122 | 9.3122 | +0.021 (+0.22%) | 1,386,901 |
| 21 May 2009 | CNY | 9.4881 | 9.5571 | 9.2778 | 9.2915 | 9.2915 | -0.276 (-2.88%) | 2,586,524 |
| 20 May 2009 | CNY | 9.5744 | 9.8192 | 9.5226 | 9.5675 | 9.5675 | -0.066 (-0.68%) | 2,334,443 |
| 19 May 2009 | CNY | 9.7089 | 9.7951 | 9.5399 | 9.633 | 9.633 | -0.079 (-0.82%) | 2,359,030 |
| 18 May 2009 | CNY | 9.5847 | 9.8296 | 9.3053 | 9.7123 | 9.7123 | +0.055 (+0.57%) | 2,890,402 |
| 15 May 2009 | CNY | 10.0538 | 10.0538 | 9.6157 | 9.6571 | 9.6571 | -0.231 (-2.34%) | 2,738,667 |
| 14 May 2009 | CNY | 9.6502 | 9.9503 | 9.5088 | 9.8882 | 9.8882 | +0.262 (+2.72%) | 3,232,046 |
| 13 May 2009 | CNY | 9.5675 | 9.6261 | 9.3467 | 9.6261 | 9.6261 | +0.041 (+0.43%) | 2,490,408 |
| 12 May 2009 | CNY | 9.3122 | 9.7192 | 9.2088 | 9.5847 | 9.5847 | +0.207 (+2.21%) | 2,159,255 |
| 11 May 2009 | CNY | 9.7296 | 9.7468 | 9.3778 | 9.3778 | 9.3778 | -0.424 (-4.33%) | 3,279,927 |
| 8 May 2009 | CNY | 10.002 | 10.002 | 9.6916 | 9.802 | 9.802 | -0.338 (-3.33%) | 3,654,304 |
| 7 May 2009 | CNY | 10.5021 | 10.616 | 10.0193 | 10.14 | 10.14 | -0.328 (-3.13%) | 4,435,881 |
| 6 May 2009 | CNY | 10.1227 | 10.6711 | 10.002 | 10.4676 | 10.4676 | +0.362 (+3.58%) | 5,710,135 |
| 5 May 2009 | CNY | 10.071 | 10.1331 | 9.9158 | 10.1055 | 10.1055 | +0.01 (+0.10%) | 3,942,848 |
| 4 May 2009 | CNY | 9.9262 | 10.2676 | 9.6157 | 10.0952 | 10.0952 | +0.328 (+3.36%) | 5,057,527 |
| 30 Apr 2009 | CNY | 9.5916 | 10.0434 | 9.5916 | 9.7675 | 9.7675 | +0.179 (+1.87%) | 3,611,231 |
| 29 Apr 2009 | CNY | 9.3122 | 9.5882 | 9.2502 | 9.5882 | 9.5882 | +0.269 (+2.89%) | 3,147,864 |
| 28 Apr 2009 | CNY | 9.3467 | 9.6157 | 9.195 | 9.3191 | 9.3191 | -0.338 (-3.50%) | 3,740,623 |
| 27 Apr 2009 | CNY | 10.1641 | 10.278 | 9.4571 | 9.6571 | 9.6571 | -0.742 (-7.13%) | 4,971,153 |
| 24 Apr 2009 | CNY | 9.9503 | 10.3987 | 9.9262 | 10.3987 | 10.3987 | +0.945 (+10.00%) | 3,551,367 |
| 22 Apr 2009 | CNY | 10.1021 | 10.1745 | 9.2433 | 9.4536 | 9.4536 | -0.555 (-5.55%) | 4,035,345 |
| 21 Apr 2009 | CNY | 10.1745 | 10.3469 | 9.6606 | 10.0089 | 10.0089 | -0.417 (-4.00%) | 5,962,998 |
| 20 Apr 2009 | CNY | 10.1331 | 10.7574 | 10.1055 | 10.4263 | 10.4263 | +0.183 (+1.78%) | 4,803,953 |
| 17 Apr 2009 | CNY | 10.7022 | 10.7056 | 10.1262 | 10.2435 | 10.2435 | -0.724 (-6.60%) | 8,310,422 |
