| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2009 | CNY | 13.4773 | 13.5985 | 13.3333 | 13.4546 | 13.4546 | -0.053 (-0.39%) | 7,993,587 |
| 16 Jul 2009 | CNY | 13.8485 | 13.9394 | 13.4849 | 13.5076 | 13.5076 | -0.227 (-1.65%) | 11,410,795 |
| 15 Jul 2009 | CNY | 13.8864 | 13.9621 | 13.6212 | 13.7349 | 13.7349 | -0.03 (-0.22%) | 12,433,609 |
| 14 Jul 2009 | CNY | 13.5303 | 13.9773 | 13.3333 | 13.7652 | 13.7652 | +0.28 (+2.08%) | 16,556,176 |
| 13 Jul 2009 | CNY | 13.0909 | 13.7879 | 12.9924 | 13.4849 | 13.4849 | +0.348 (+2.65%) | 16,147,926 |
| 10 Jul 2009 | CNY | 13.2046 | 13.5455 | 13.1061 | 13.1364 | 13.1364 | -0.045 (-0.34%) | 10,247,995 |
| 9 Jul 2009 | CNY | 12.9015 | 13.2046 | 12.8409 | 13.1818 | 13.1818 | +0.295 (+2.29%) | 11,302,001 |
| 8 Jul 2009 | CNY | 12.9318 | 12.947 | 12.7273 | 12.8864 | 12.8864 | -0.053 (-0.41%) | 5,468,662 |
| 7 Jul 2009 | CNY | 12.9621 | 13.2121 | 12.8788 | 12.9394 | 12.9394 | -0.023 (-0.18%) | 7,283,290 |
| 6 Jul 2009 | CNY | 13.0682 | 13.25 | 12.803 | 12.9621 | 12.9621 | -0.068 (-0.52%) | 7,569,233 |
| 3 Jul 2009 | CNY | 12.8788 | 13.4167 | 12.803 | 13.0303 | 13.0303 | -0.083 (-0.64%) | 13,756,554 |
| 2 Jul 2009 | CNY | 12.5303 | 13.5227 | 12.4546 | 13.1136 | 13.1136 | +0.591 (+4.72%) | 18,914,021 |
| 1 Jul 2009 | CNY | 12.4242 | 12.5606 | 12.3712 | 12.5227 | 12.5227 | -0.038 (-0.30%) | 4,531,548 |
| 30 Jun 2009 | CNY | 12.3485 | 12.8106 | 12.2803 | 12.5606 | 12.5606 | +0.235 (+1.90%) | 8,399,066 |
| 29 Jun 2009 | CNY | 12.3485 | 12.4318 | 12.2576 | 12.3258 | 12.3258 | -0.015 (-0.12%) | 4,475,553 |
| 26 Jun 2009 | CNY | 12.4924 | 12.5152 | 12.3106 | 12.3409 | 12.3409 | -0.151 (-1.21%) | 4,353,762 |
| 25 Jun 2009 | CNY | 12.6894 | 12.697 | 12.4621 | 12.4924 | 12.4924 | -0.159 (-1.26%) | 3,755,733 |
| 24 Jun 2009 | CNY | 12.4697 | 12.6591 | 12.3636 | 12.6515 | 12.6515 | +0.182 (+1.46%) | 4,605,549 |
| 23 Jun 2009 | CNY | 12.5758 | 12.5758 | 12.4242 | 12.4697 | 12.4697 | -0.265 (-2.08%) | 3,880,162 |
| 22 Jun 2009 | CNY | 12.8106 | 12.8712 | 12.6818 | 12.7349 | 12.7349 | -0.038 (-0.30%) | 5,020,445 |
| 19 Jun 2009 | CNY | 12.697 | 12.803 | 12.4849 | 12.7727 | 12.7727 | +0.061 (+0.48%) | 5,267,008 |
| 18 Jun 2009 | CNY | 12.7424 | 12.8561 | 12.6364 | 12.7121 | 12.7121 | +0.03 (+0.24%) | 4,896,240 |
| 17 Jun 2009 | CNY | 12.4773 | 12.7046 | 12.447 | 12.6818 | 12.6818 | +0.197 (+1.58%) | 3,587,122 |
| 16 Jun 2009 | CNY | 12.4924 | 12.5606 | 12.4242 | 12.4849 | 12.4849 | -0.121 (-0.96%) | 3,344,895 |
| 15 Jun 2009 | CNY | 12.5 | 12.6439 | 12.4242 | 12.6061 | 12.6061 | +0.076 (+0.60%) | 3,842,729 |
| 12 Jun 2009 | CNY | 12.803 | 12.947 | 12.4242 | 12.5303 | 12.5303 | -0.174 (-1.37%) | 4,917,926 |
| 11 Jun 2009 | CNY | 13.0152 | 13.0303 | 12.6591 | 12.7046 | 12.7046 | -0.311 (-2.39%) | 5,139,817 |
| 10 Jun 2009 | CNY | 13.0909 | 13.2197 | 12.8788 | 13.0152 | 13.0152 | +0.25 (+1.96%) | 6,970,703 |
| 9 Jun 2009 | CNY | 12.803 | 12.947 | 12.4242 | 12.7652 | 12.7652 | -0.038 (-0.30%) | 5,654,678 |
| 8 Jun 2009 | CNY | 13.1439 | 13.3333 | 12.7424 | 12.803 | 12.803 | -0.432 (-3.26%) | 7,539,544 |
