| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | CNY | 16.89 | 17.79 | 16.8 | 17.725 | 17.725 | +1.275 (+7.75%) | 29,478,442 |
| 27 May 2009 | CNY | 16.565 | 17.005 | 16.19 | 16.45 | 16.45 | -0.065 (-0.39%) | 21,489,724 |
| 26 May 2009 | CNY | 17.4 | 17.4 | 16.34 | 16.515 | 16.515 | -1.165 (-6.59%) | 34,966,700 |
| 25 May 2009 | CNY | 15.85 | 17.8 | 15.85 | 17.68 | 17.68 | +0.855 (+5.08%) | 36,515,992 |
| 22 May 2009 | CNY | 16.9 | 17.24 | 16.29 | 16.825 | 16.825 | -0.24 (-1.41%) | 24,767,874 |
| 21 May 2009 | CNY | 18.345 | 18.5 | 17 | 17.065 | 17.065 | -1.595 (-8.55%) | 35,836,442 |
| 20 May 2009 | CNY | 17.655 | 19.245 | 17.5 | 18.66 | 18.66 | +1.005 (+5.69%) | 39,496,512 |
| 19 May 2009 | CNY | 17.08 | 18.01 | 17.08 | 17.655 | 17.655 | +0.86 (+5.12%) | 50,066,570 |
| 18 May 2009 | CNY | 15.65 | 17.15 | 15.28 | 16.795 | 16.795 | +1.005 (+6.36%) | 33,762,500 |
| 15 May 2009 | CNY | 15.3 | 15.85 | 15.3 | 15.79 | 15.79 | +0.6 (+3.95%) | 31,996,784 |
| 14 May 2009 | CNY | 14.7 | 15.35 | 14.59 | 15.19 | 15.19 | +0.2 (+1.33%) | 24,381,466 |
| 13 May 2009 | CNY | 14.765 | 15.44 | 14.555 | 14.99 | 14.99 | +0.28 (+1.90%) | 25,157,518 |
| 12 May 2009 | CNY | 14.005 | 14.74 | 13.89 | 14.71 | 14.71 | +0.555 (+3.92%) | 24,150,040 |
| 11 May 2009 | CNY | 15.075 | 15.235 | 14.14 | 14.155 | 14.155 | -0.905 (-6.01%) | 28,784,478 |
| 8 May 2009 | CNY | 15.15 | 15.725 | 15 | 15.06 | 15.06 | -0.34 (-2.21%) | 22,692,242 |
| 7 May 2009 | CNY | 15.445 | 15.54 | 14.94 | 15.4 | 15.4 | +0.135 (+0.88%) | 26,191,066 |
| 6 May 2009 | CNY | 15.125 | 15.84 | 14.925 | 15.265 | 15.265 | +0.15 (+0.99%) | 23,354,988 |
| 5 May 2009 | CNY | 15.39 | 15.39 | 14.775 | 15.115 | 15.115 | -0.115 (-0.76%) | 25,304,048 |
| 4 May 2009 | CNY | 14.145 | 15.39 | 14.145 | 15.23 | 15.23 | +1.215 (+8.67%) | 28,864,174 |
| 30 Apr 2009 | CNY | 14.15 | 14.21 | 13.94 | 14.015 | 14.015 | +0.015 (+0.11%) | 18,131,920 |
| 29 Apr 2009 | CNY | 13.8 | 14.34 | 13.615 | 14 | 14 | +0.25 (+1.82%) | 28,474,714 |
| 28 Apr 2009 | CNY | 13.175 | 13.89 | 13.155 | 13.75 | 13.75 | +0.415 (+3.11%) | 22,377,914 |
| 27 Apr 2009 | CNY | 13.28 | 13.525 | 12.85 | 13.335 | 13.335 | -0.01 (-0.07%) | 16,836,008 |
| 24 Apr 2009 | CNY | 13.68 | 13.695 | 13.25 | 13.345 | 13.345 | -0.27 (-1.98%) | 17,908,896 |
| 23 Apr 2009 | CNY | 12.825 | 13.645 | 12.765 | 13.615 | 13.615 | +0.705 (+5.46%) | 27,422,696 |
| 22 Apr 2009 | CNY | 14 | 14.09 | 12.9 | 12.91 | 12.91 | -0.935 (-6.75%) | 37,162,230 |
| 21 Apr 2009 | CNY | 14.15 | 14.3 | 13.4 | 13.845 | 13.845 | -0.585 (-4.05%) | 44,369,490 |
| 20 Apr 2009 | CNY | 14.3 | 14.755 | 14.115 | 14.43 | 14.43 | -0.045 (-0.31%) | 20,172,426 |
| 17 Apr 2009 | CNY | 14.66 | 14.745 | 13.65 | 14.475 | 14.475 | -0.19 (-1.30%) | 29,597,966 |
| 16 Apr 2009 | CNY | 14.785 | 15.1 | 14.5 | 14.665 | 14.665 | -0.135 (-0.91%) | 22,747,978 |
