| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2009 | CNY | 8 | 8.39 | 8 | 8.39 | 8.39 | +0.4 (+5.01%) | 5,085,251 |
| 18 May 2009 | CNY | 8.52 | 8.52 | 7.81 | 7.99 | 7.99 | -0.12 (-1.48%) | 11,878,528 |
| 15 May 2009 | CNY | 8.1 | 8.11 | 8.1 | 8.11 | 8.11 | +0.39 (+5.05%) | 3,344,198 |
| 14 May 2009 | CNY | 7.46 | 7.72 | 7.32 | 7.72 | 7.72 | +0.37 (+5.03%) | 9,427,817 |
| 13 May 2009 | CNY | 7.15 | 7.44 | 7.15 | 7.35 | 7.35 | +0.15 (+2.08%) | 5,147,464 |
| 12 May 2009 | CNY | 7.05 | 7.25 | 7 | 7.2 | 7.2 | +0.06 (+0.84%) | 3,113,591 |
| 11 May 2009 | CNY | 7.48 | 7.49 | 7.14 | 7.14 | 7.14 | -0.27 (-3.64%) | 5,686,702 |
| 8 May 2009 | CNY | 7.06 | 7.43 | 6.99 | 7.41 | 7.41 | +0.33 (+4.66%) | 7,754,222 |
| 7 May 2009 | CNY | 7.31 | 7.41 | 6.98 | 7.08 | 7.08 | -0.23 (-3.15%) | 7,568,506 |
| 6 May 2009 | CNY | 7.26 | 7.45 | 7.26 | 7.31 | 7.31 | +0.01 (+0.14%) | 5,608,676 |
| 5 May 2009 | CNY | 7.34 | 7.56 | 7.2 | 7.3 | 7.3 | -0.06 (-0.82%) | 6,175,952 |
| 4 May 2009 | CNY | 7.16 | 7.47 | 7.1 | 7.36 | 7.36 | +0.18 (+2.51%) | 4,693,028 |
| 30 Apr 2009 | CNY | 7.12 | 7.26 | 7.06 | 7.18 | 7.18 | +0.06 (+0.84%) | 3,693,214 |
| 29 Apr 2009 | CNY | 7.03 | 7.26 | 6.98 | 7.12 | 7.12 | +0.02 (+0.28%) | 5,050,041 |
| 28 Apr 2009 | CNY | 6.9 | 7.2 | 6.75 | 7.1 | 7.1 | 0.0 (0.0%) | 5,142,425 |
| 27 Apr 2009 | CNY | 7.47 | 7.47 | 7.1 | 7.1 | 7.1 | -0.37 (-4.95%) | 7,377,728 |
| 24 Apr 2009 | CNY | 7.6 | 7.7 | 7.38 | 7.47 | 7.47 | +0.13 (+1.77%) | 8,854,629 |
| 23 Apr 2009 | CNY | 6.9 | 7.34 | 6.8 | 7.34 | 7.34 | +0.35 (+5.01%) | 7,874,110 |
| 22 Apr 2009 | CNY | 7.25 | 7.67 | 6.95 | 6.99 | 6.99 | -0.33 (-4.51%) | 10,506,511 |
| 21 Apr 2009 | CNY | 7.41 | 7.78 | 7.28 | 7.32 | 7.32 | -0.09 (-1.21%) | 7,959,523 |
| 20 Apr 2009 | CNY | 7.2 | 7.43 | 7.11 | 7.41 | 7.41 | +0.33 (+4.66%) | 11,216,965 |
| 17 Apr 2009 | CNY | 6.7 | 7.08 | 6.7 | 7.08 | 7.08 | +0.34 (+5.04%) | 10,882,936 |
| 16 Apr 2009 | CNY | 6.52 | 6.74 | 6.37 | 6.74 | 6.74 | +0.32 (+4.98%) | 8,760,311 |
| 15 Apr 2009 | CNY | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 0 |
| 14 Apr 2009 | CNY | 6.39 | 6.45 | 6.3 | 6.42 | 6.42 | +0.03 (+0.47%) | 4,381,994 |
| 13 Apr 2009 | CNY | 6.55 | 6.58 | 6.37 | 6.39 | 6.39 | -0.02 (-0.31%) | 6,446,176 |
| 10 Apr 2009 | CNY | 6.25 | 6.47 | 6.17 | 6.41 | 6.41 | +0.14 (+2.23%) | 5,848,441 |
| 9 Apr 2009 | CNY | 5.88 | 6.28 | 5.88 | 6.27 | 6.27 | +0.29 (+4.85%) | 4,138,348 |
| 8 Apr 2009 | CNY | 6.27 | 6.27 | 5.98 | 5.98 | 5.98 | -0.31 (-4.93%) | 7,816,236 |
| 7 Apr 2009 | CNY | 6.45 | 6.49 | 6.13 | 6.29 | 6.29 | -0.11 (-1.72%) | 5,065,402 |
