| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2009 | CNY | 12.03 | 12.03 | 11.75 | 11.9 | 11.9 | -0.18 (-1.49%) | 15,930,930 |
| 27 Jul 2009 | CNY | 12 | 12.2 | 11.83 | 12.08 | 12.08 | 0.0 (0.0%) | 16,635,534 |
| 24 Jul 2009 | CNY | 12.11 | 12.45 | 11.78 | 12.08 | 12.08 | +0.01 (+0.08%) | 21,928,492 |
| 23 Jul 2009 | CNY | 12.17 | 12.38 | 11.93 | 12.07 | 12.07 | -0.08 (-0.66%) | 18,313,367 |
| 22 Jul 2009 | CNY | 11.89 | 12.27 | 11.82 | 12.15 | 12.15 | +0.16 (+1.33%) | 23,674,223 |
| 21 Jul 2009 | CNY | 11.78 | 12.32 | 11.65 | 11.99 | 11.99 | +0.23 (+1.96%) | 36,084,578 |
| 20 Jul 2009 | CNY | 11.52 | 11.86 | 11.44 | 11.76 | 11.76 | +0.27 (+2.35%) | 20,961,043 |
| 17 Jul 2009 | CNY | 11.39 | 11.64 | 11.33 | 11.49 | 11.49 | +0.1 (+0.88%) | 13,353,483 |
| 16 Jul 2009 | CNY | 11.62 | 11.69 | 11.36 | 11.39 | 11.39 | -0.17 (-1.47%) | 16,158,321 |
| 15 Jul 2009 | CNY | 11.68 | 11.79 | 11.53 | 11.56 | 11.56 | -0.12 (-1.03%) | 16,002,394 |
| 14 Jul 2009 | CNY | 11.52 | 11.79 | 11.49 | 11.68 | 11.68 | +0.09 (+0.78%) | 19,627,121 |
| 13 Jul 2009 | CNY | 11.3 | 11.81 | 11.21 | 11.59 | 11.59 | +0.19 (+1.67%) | 21,046,961 |
| 10 Jul 2009 | CNY | 11.47 | 11.64 | 11.31 | 11.4 | 11.4 | -0.02 (-0.18%) | 19,347,516 |
| 9 Jul 2009 | CNY | 11.35 | 11.55 | 11.26 | 11.42 | 11.42 | +0.07 (+0.62%) | 17,582,493 |
| 8 Jul 2009 | CNY | 11.18 | 11.4 | 11.11 | 11.35 | 11.35 | +0.15 (+1.34%) | 13,141,276 |
| 7 Jul 2009 | CNY | 11.27 | 11.38 | 11.11 | 11.2 | 11.2 | 0.0 (0.0%) | 10,415,412 |
| 6 Jul 2009 | CNY | 11.18 | 11.49 | 11 | 11.2 | 11.2 | -0.05 (-0.44%) | 18,224,998 |
| 3 Jul 2009 | CNY | 11 | 11.5 | 10.85 | 11.25 | 11.25 | +0.17 (+1.53%) | 21,849,362 |
| 2 Jul 2009 | CNY | 10.97 | 11.1 | 10.9 | 11.08 | 11.08 | +0.12 (+1.09%) | 9,115,242 |
| 1 Jul 2009 | CNY | 10.86 | 11.07 | 10.84 | 10.96 | 10.96 | +0.07 (+0.64%) | 7,870,976 |
| 30 Jun 2009 | CNY | 11 | 11.08 | 10.81 | 10.89 | 10.89 | -0.21 (-1.89%) | 10,227,145 |
| 29 Jun 2009 | CNY | 11.2 | 11.57 | 11.08 | 11.1 | 11.1 | +0.19 (+1.74%) | 17,860,064 |
| 26 Jun 2009 | CNY | 10.89 | 11.02 | 10.84 | 10.91 | 10.91 | +0.04 (+0.37%) | 6,102,126 |
| 25 Jun 2009 | CNY | 11.13 | 11.16 | 10.85 | 10.87 | 10.87 | -0.26 (-2.34%) | 12,945,332 |
| 24 Jun 2009 | CNY | 11.09 | 11.26 | 11.03 | 11.13 | 11.13 | +0.05 (+0.45%) | 14,108,746 |
| 23 Jun 2009 | CNY | 11.05 | 11.3 | 10.98 | 11.08 | 11.08 | -0.17 (-1.51%) | 12,999,450 |
| 22 Jun 2009 | CNY | 11.43 | 11.56 | 11.15 | 11.25 | 11.25 | -0.24 (-2.09%) | 23,217,950 |
| 19 Jun 2009 | CNY | 11.59 | 11.88 | 11.4 | 11.49 | 11.49 | -0.11 (-0.95%) | 37,957,682 |
| 18 Jun 2009 | CNY | 11.2 | 11.89 | 11.05 | 11.6 | 11.6 | +0.4 (+3.57%) | 44,042,965 |
| 17 Jun 2009 | CNY | 11.02 | 11.36 | 10.89 | 11.2 | 11.2 | +0.19 (+1.73%) | 26,403,418 |
