| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2009 | CNY | 18.95 | 18.95 | 18.41 | 18.415 | 18.415 | -0.775 (-4.04%) | 18,494,404 |
| 10 Jul 2009 | CNY | 19.355 | 19.665 | 19.155 | 19.19 | 19.19 | -0.3 (-1.54%) | 11,155,522 |
| 9 Jul 2009 | CNY | 19.24 | 19.645 | 18.85 | 19.49 | 19.49 | +0.25 (+1.30%) | 19,809,868 |
| 8 Jul 2009 | CNY | 18.685 | 19.245 | 18.35 | 19.24 | 19.24 | +0.57 (+3.05%) | 21,395,928 |
| 7 Jul 2009 | CNY | 19.45 | 19.45 | 18.61 | 18.67 | 18.67 | -0.96 (-4.89%) | 24,039,348 |
| 6 Jul 2009 | CNY | 19.55 | 20.3 | 19.205 | 19.63 | 19.63 | -0.1 (-0.51%) | 25,354,468 |
| 3 Jul 2009 | CNY | 18.525 | 19.925 | 18.49 | 19.73 | 19.73 | +0.88 (+4.67%) | 29,285,626 |
| 2 Jul 2009 | CNY | 18.05 | 18.945 | 18 | 18.85 | 18.85 | +0.95 (+5.31%) | 28,468,346 |
| 1 Jul 2009 | CNY | 17.5 | 18.09 | 17.445 | 17.9 | 17.9 | +0.265 (+1.50%) | 15,838,202 |
| 30 Jun 2009 | CNY | 18.11 | 18.44 | 17.51 | 17.635 | 17.635 | -0.26 (-1.45%) | 19,706,488 |
| 29 Jun 2009 | CNY | 17.215 | 18.095 | 17.05 | 17.895 | 17.895 | +0.585 (+3.38%) | 22,313,912 |
| 26 Jun 2009 | CNY | 17.155 | 17.8 | 17.155 | 17.31 | 17.31 | +0.345 (+2.03%) | 17,606,934 |
| 25 Jun 2009 | CNY | 17.3 | 17.45 | 16.95 | 16.965 | 16.965 | -0.425 (-2.44%) | 11,761,322 |
| 24 Jun 2009 | CNY | 16.7 | 17.485 | 16.7 | 17.39 | 17.39 | +0.72 (+4.32%) | 22,648,334 |
| 23 Jun 2009 | CNY | 16.5 | 16.895 | 16.4 | 16.67 | 16.67 | -0.205 (-1.21%) | 13,166,416 |
| 22 Jun 2009 | CNY | 17.455 | 17.56 | 16.79 | 16.875 | 16.875 | -0.56 (-3.21%) | 18,462,386 |
| 19 Jun 2009 | CNY | 17.905 | 17.99 | 17.38 | 17.435 | 17.435 | -0.47 (-2.62%) | 14,534,672 |
| 18 Jun 2009 | CNY | 16.94 | 18.19 | 16.925 | 17.905 | 17.905 | +1.05 (+6.23%) | 33,298,714 |
| 17 Jun 2009 | CNY | 16.39 | 16.9 | 16.255 | 16.855 | 16.855 | +0.455 (+2.77%) | 13,921,786 |
| 16 Jun 2009 | CNY | 16.075 | 16.65 | 16 | 16.4 | 16.4 | +0.025 (+0.15%) | 11,761,782 |
| 15 Jun 2009 | CNY | 16.635 | 16.75 | 16.07 | 16.375 | 16.375 | -0.395 (-2.36%) | 16,597,960 |
| 12 Jun 2009 | CNY | 16.6 | 17.175 | 16.455 | 16.77 | 16.77 | +0.245 (+1.48%) | 22,975,014 |
| 11 Jun 2009 | CNY | 16.73 | 16.73 | 16.345 | 16.525 | 16.525 | -0.18 (-1.08%) | 13,317,522 |
| 10 Jun 2009 | CNY | 16.775 | 16.85 | 16.24 | 16.705 | 16.705 | +0.11 (+0.66%) | 15,787,810 |
| 9 Jun 2009 | CNY | 16.675 | 16.95 | 16.11 | 16.595 | 16.595 | -0.235 (-1.40%) | 16,704,026 |
| 8 Jun 2009 | CNY | 17.3 | 17.3 | 16.605 | 16.83 | 16.83 | -0.42 (-2.43%) | 18,849,712 |
| 5 Jun 2009 | CNY | 17.5 | 17.775 | 17.12 | 17.25 | 17.25 | 0.0 (0.0%) | 28,656,538 |
| 4 Jun 2009 | CNY | 17.475 | 17.57 | 16.55 | 17.25 | 17.25 | -0.42 (-2.38%) | 26,637,152 |
| 3 Jun 2009 | CNY | 17.34 | 17.95 | 17.26 | 17.67 | 17.67 | +0.18 (+1.03%) | 16,114,530 |
| 2 Jun 2009 | CNY | 17.9 | 18.23 | 17.355 | 17.49 | 17.49 | -0.235 (-1.33%) | 24,927,194 |
