| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | CNY | 13.5076 | 13.9773 | 13.1742 | 13.2349 | 13.2349 | +0.121 (+0.92%) | 17,067,770 |
| 4 Jun 2009 | CNY | 12.9546 | 13.1894 | 12.8333 | 13.1136 | 13.1136 | +0.242 (+1.88%) | 10,732,888 |
| 3 Jun 2009 | CNY | 12.803 | 12.9546 | 12.75 | 12.8712 | 12.8712 | -0.008 (-0.06%) | 5,918,997 |
| 2 Jun 2009 | CNY | 12.6515 | 13.0227 | 12.6515 | 12.8788 | 12.8788 | +0.273 (+2.16%) | 10,135,301 |
| 1 Jun 2009 | CNY | 12.4242 | 12.6742 | 12.3939 | 12.6061 | 12.6061 | +0.242 (+1.96%) | 5,408,179 |
| 27 May 2009 | CNY | 12.5076 | 12.5606 | 12.2349 | 12.3636 | 12.3636 | -0.03 (-0.24%) | 3,011,944 |
| 26 May 2009 | CNY | 12.4091 | 12.7803 | 12.3788 | 12.3939 | 12.3939 | 0.0 (0.0%) | 4,883,152 |
| 25 May 2009 | CNY | 12.3106 | 12.5 | 12.0076 | 12.3939 | 12.3939 | -0.182 (-1.45%) | 4,486,693 |
| 22 May 2009 | CNY | 12.4621 | 12.7652 | 12.4167 | 12.5758 | 12.5758 | +0.03 (+0.24%) | 3,015,978 |
| 21 May 2009 | CNY | 12.6894 | 12.7349 | 12.4318 | 12.5455 | 12.5455 | -0.22 (-1.72%) | 5,759,666 |
| 20 May 2009 | CNY | 13.0303 | 13.1742 | 12.75 | 12.7652 | 12.7652 | -0.235 (-1.81%) | 5,211,806 |
| 19 May 2009 | CNY | 12.8409 | 13.1288 | 12.7121 | 13 | 13 | +0.258 (+2.02%) | 6,590,513 |
| 18 May 2009 | CNY | 12.7652 | 12.7727 | 12.3712 | 12.7424 | 12.7424 | -0.053 (-0.41%) | 4,258,272 |
| 15 May 2009 | CNY | 12.803 | 12.9546 | 12.6667 | 12.7955 | 12.7955 | -0.015 (-0.12%) | 4,002,913 |
| 14 May 2009 | CNY | 12.8788 | 13.197 | 12.6439 | 12.8106 | 12.8106 | -0.182 (-1.40%) | 7,457,585 |
| 13 May 2009 | CNY | 13.1515 | 13.2424 | 12.9015 | 12.9924 | 12.9924 | -0.159 (-1.21%) | 4,937,052 |
| 12 May 2009 | CNY | 12.6439 | 13.1667 | 12.4091 | 13.1515 | 13.1515 | 0.0 (0.0%) | 6,350,929 |
| 8 May 2009 | CNY | 13.0909 | 13.3939 | 12.9621 | 13.1515 | 13.1515 | +0.061 (+0.46%) | 6,047,366 |
| 7 May 2009 | CNY | 13.5227 | 13.553 | 12.9621 | 13.0909 | 13.0909 | -0.341 (-2.54%) | 7,345,459 |
| 6 May 2009 | CNY | 13.1818 | 13.5227 | 13.0303 | 13.4318 | 13.4318 | +0.174 (+1.31%) | 8,514,516 |
| 5 May 2009 | CNY | 13.1818 | 13.5152 | 13.1591 | 13.2576 | 13.2576 | +0.121 (+0.92%) | 7,547,055 |
| 4 May 2009 | CNY | 12.803 | 13.1818 | 12.6515 | 13.1364 | 13.1364 | +0.356 (+2.79%) | 7,288,614 |
| 30 Apr 2009 | CNY | 12.8409 | 13 | 12.6894 | 12.7803 | 12.7803 | -0.008 (-0.06%) | 6,965,148 |
| 29 Apr 2009 | CNY | 12.4849 | 12.8333 | 12.3182 | 12.7879 | 12.7879 | +0.311 (+2.49%) | 7,197,673 |
| 28 Apr 2009 | CNY | 12.1212 | 12.5379 | 11.9697 | 12.4773 | 12.4773 | +0.273 (+2.23%) | 7,425,939 |
| 27 Apr 2009 | CNY | 12.8409 | 12.8409 | 12.1288 | 12.2046 | 12.2046 | -0.841 (-6.45%) | 10,983,524 |
| 24 Apr 2009 | CNY | 13.6515 | 13.8864 | 12.9546 | 13.0455 | 13.0455 | -0.606 (-4.44%) | 13,431,447 |
| 23 Apr 2009 | CNY | 13.6136 | 13.9318 | 13.3333 | 13.6515 | 13.6515 | -0.083 (-0.61%) | 13,648,902 |
| 22 Apr 2009 | CNY | 14.697 | 14.9167 | 13.4849 | 13.7349 | 13.7349 | -0.515 (-3.61%) | 16,983,175 |
| 21 Apr 2009 | CNY | 14.0833 | 14.4394 | 13.9242 | 14.25 | 14.25 | -0.061 (-0.42%) | 12,065,710 |
