| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2009 | CNY | 10.77 | 11.11 | 10.67 | 11.01 | 11.01 | +0.17 (+1.57%) | 17,034,501 |
| 15 Jun 2009 | CNY | 10.55 | 10.99 | 10.48 | 10.84 | 10.84 | +0.29 (+2.75%) | 9,563,008 |
| 12 Jun 2009 | CNY | 10.86 | 10.95 | 10.37 | 10.55 | 10.55 | -0.4 (-3.65%) | 15,123,785 |
| 11 Jun 2009 | CNY | 10.89 | 11.21 | 10.82 | 10.95 | 10.95 | -0.02 (-0.18%) | 14,760,673 |
| 10 Jun 2009 | CNY | 11.03 | 11.16 | 10.88 | 10.97 | 10.97 | -0.03 (-0.27%) | 11,385,366 |
| 9 Jun 2009 | CNY | 11.19 | 11.19 | 10.76 | 11 | 11 | -0.16 (-1.43%) | 9,984,610 |
| 8 Jun 2009 | CNY | 11 | 11.29 | 10.83 | 11.16 | 11.16 | +0.03 (+0.27%) | 16,645,206 |
| 5 Jun 2009 | CNY | 10.89 | 11.28 | 10.67 | 11.13 | 11.13 | +0.31 (+2.87%) | 19,789,520 |
| 4 Jun 2009 | CNY | 11 | 11.01 | 10.67 | 10.82 | 10.82 | -0.26 (-2.35%) | 16,299,754 |
| 3 Jun 2009 | CNY | 11.43 | 11.51 | 11.05 | 11.08 | 11.08 | +0.1 (+0.91%) | 25,475,336 |
| 2 Jun 2009 | CNY | 10.89 | 11.1 | 10.78 | 10.98 | 10.98 | +0.14 (+1.29%) | 16,267,671 |
| 1 Jun 2009 | CNY | 10.78 | 11.04 | 10.68 | 10.84 | 10.84 | +0.09 (+0.84%) | 16,112,617 |
| 27 May 2009 | CNY | 10.85 | 11.04 | 10.5 | 10.75 | 10.75 | -0.19 (-1.74%) | 19,060,103 |
| 25 May 2009 | CNY | 10.95 | 11.12 | 10.62 | 10.94 | 10.94 | -0.28 (-2.50%) | 24,085,105 |
| 22 May 2009 | CNY | 11.18 | 11.47 | 11.13 | 11.22 | 11.22 | -0.29 (-2.52%) | 36,894,107 |
| 21 May 2009 | CNY | 10.53 | 11.51 | 10.52 | 11.51 | 11.51 | +1.05 (+10.04%) | 75,441,050 |
| 20 May 2009 | CNY | 10.85 | 10.88 | 10.41 | 10.46 | 10.46 | -0.44 (-4.04%) | 12,401,896 |
| 19 May 2009 | CNY | 10.81 | 10.99 | 10.62 | 10.9 | 10.9 | +0.13 (+1.21%) | 19,463,966 |
| 18 May 2009 | CNY | 10.47 | 10.85 | 10.41 | 10.77 | 10.77 | +0.25 (+2.38%) | 15,611,915 |
| 15 May 2009 | CNY | 10.56 | 10.69 | 10.41 | 10.52 | 10.52 | -0.07 (-0.66%) | 10,899,829 |
| 14 May 2009 | CNY | 10.14 | 10.72 | 10.1 | 10.59 | 10.59 | +0.35 (+3.42%) | 14,045,499 |
| 13 May 2009 | CNY | 10.24 | 10.42 | 10.05 | 10.24 | 10.24 | 0.0 (0.0%) | 8,123,818 |
| 12 May 2009 | CNY | 10.03 | 10.25 | 9.96 | 10.24 | 10.24 | +0.17 (+1.69%) | 7,819,029 |
| 11 May 2009 | CNY | 10.61 | 10.9 | 10.04 | 10.07 | 10.07 | -0.61 (-5.71%) | 13,591,664 |
| 8 May 2009 | CNY | 10.58 | 10.9 | 10.29 | 10.68 | 10.68 | 0.0 (0.0%) | 19,543,512 |
| 7 May 2009 | CNY | 10.65 | 10.8 | 10.34 | 10.68 | 10.68 | +0.24 (+2.30%) | 21,106,870 |
| 6 May 2009 | CNY | 10.33 | 10.54 | 10.2 | 10.44 | 10.44 | +0.08 (+0.77%) | 11,340,506 |
| 5 May 2009 | CNY | 10.39 | 10.45 | 10.22 | 10.36 | 10.36 | +0.07 (+0.68%) | 10,004,570 |
| 4 May 2009 | CNY | 9.99 | 10.32 | 9.95 | 10.29 | 10.29 | +0.3 (+3.00%) | 9,749,815 |
| 30 Apr 2009 | CNY | 10 | 10.07 | 9.83 | 9.99 | 9.99 | 0.0 (0.0%) | 9,340,850 |
