| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | CNY | 9.57 | 9.86 | 9.3 | 9.63 | 9.63 | +0.12 (+1.26%) | 11,026,211 |
| 1 Jul 2009 | CNY | 9.08 | 9.51 | 9.02 | 9.51 | 9.51 | +0.45 (+4.97%) | 12,770,303 |
| 30 Jun 2009 | CNY | 9.16 | 9.25 | 9 | 9.06 | 9.06 | -0.1 (-1.09%) | 5,140,525 |
| 29 Jun 2009 | CNY | 8.8 | 9.24 | 8.69 | 9.16 | 9.16 | +0.36 (+4.09%) | 8,986,945 |
| 26 Jun 2009 | CNY | 8.7 | 8.98 | 8.69 | 8.8 | 8.8 | +0.11 (+1.27%) | 9,452,600 |
| 25 Jun 2009 | CNY | 8.78 | 8.86 | 8.67 | 8.69 | 8.69 | -0.1 (-1.14%) | 4,630,057 |
| 24 Jun 2009 | CNY | 8.88 | 8.98 | 8.6 | 8.79 | 8.79 | 0.0 (0.0%) | 6,867,407 |
| 23 Jun 2009 | CNY | 8.88 | 8.88 | 8.72 | 8.79 | 8.79 | -0.16 (-1.79%) | 2,979,638 |
| 22 Jun 2009 | CNY | 9.12 | 9.27 | 8.92 | 8.95 | 8.95 | -0.14 (-1.54%) | 4,035,628 |
| 19 Jun 2009 | CNY | 9.3 | 9.3 | 9.08 | 9.09 | 9.09 | -0.03 (-0.33%) | 3,953,921 |
| 18 Jun 2009 | CNY | 9.1 | 9.26 | 8.97 | 9.12 | 9.12 | +0.12 (+1.33%) | 6,650,842 |
| 17 Jun 2009 | CNY | 8.68 | 9.05 | 8.68 | 9 | 9 | +0.25 (+2.86%) | 3,716,656 |
| 16 Jun 2009 | CNY | 8.69 | 8.85 | 8.67 | 8.75 | 8.75 | 0.0 (0.0%) | 2,357,798 |
| 15 Jun 2009 | CNY | 8.6 | 8.76 | 8.59 | 8.75 | 8.75 | +0.12 (+1.39%) | 2,839,961 |
| 12 Jun 2009 | CNY | 8.98 | 9.01 | 8.56 | 8.63 | 8.63 | -0.38 (-4.22%) | 7,802,390 |
| 11 Jun 2009 | CNY | 9.04 | 9.2 | 8.7 | 9.01 | 9.01 | -0.02 (-0.22%) | 6,907,987 |
| 10 Jun 2009 | CNY | 9.15 | 9.2 | 8.95 | 9.03 | 9.03 | -0.12 (-1.31%) | 4,610,978 |
| 9 Jun 2009 | CNY | 9.05 | 9.3 | 9 | 9.15 | 9.15 | +0.09 (+0.99%) | 3,955,635 |
| 8 Jun 2009 | CNY | 9.45 | 9.45 | 8.91 | 9.06 | 9.06 | -0.2 (-2.16%) | 5,048,176 |
| 5 Jun 2009 | CNY | 9.2 | 9.36 | 9.1 | 9.26 | 9.26 | +0.05 (+0.54%) | 4,306,924 |
| 4 Jun 2009 | CNY | 9.15 | 9.4 | 9.01 | 9.21 | 9.21 | +0.12 (+1.32%) | 8,073,272 |
| 3 Jun 2009 | CNY | 9.02 | 9.45 | 9 | 9.09 | 9.09 | +0.04 (+0.44%) | 10,826,971 |
| 2 Jun 2009 | CNY | 8.58 | 9.06 | 8.56 | 9.05 | 9.05 | +0.41 (+4.75%) | 9,454,130 |
| 1 Jun 2009 | CNY | 8.39 | 8.72 | 8.3 | 8.64 | 8.64 | +0.29 (+3.47%) | 6,937,342 |
| 27 May 2009 | CNY | 8.43 | 8.68 | 8.2 | 8.35 | 8.35 | -0.21 (-2.45%) | 4,836,058 |
| 26 May 2009 | CNY | 7.98 | 8.7 | 7.89 | 8.56 | 8.56 | 0.0 (0.0%) | 14,012,020 |
| 25 May 2009 | CNY | 7.98 | 8.7 | 7.89 | 8.56 | 8.56 | +0.25 (+3.01%) | 14,012,020 |
| 22 May 2009 | CNY | 8.61 | 8.8 | 8.31 | 8.31 | 8.31 | -0.44 (-5.03%) | 11,920,746 |
| 21 May 2009 | CNY | 8.78 | 9.13 | 8.56 | 8.75 | 8.75 | -0.06 (-0.68%) | 13,882,655 |
| 20 May 2009 | CNY | 8.75 | 8.81 | 8.5 | 8.81 | 8.81 | +0.42 (+5.01%) | 18,326,329 |
