| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | CNY | 10.3625 | 10.675 | 10.3563 | 10.6063 | 10.6063 | +0.219 (+2.11%) | 11,272,305 |
| 6 Jul 2009 | CNY | 10.5313 | 10.5375 | 10.2813 | 10.3875 | 10.3875 | -0.163 (-1.54%) | 10,594,526 |
| 3 Jul 2009 | CNY | 10.5375 | 10.6313 | 10.4563 | 10.55 | 10.55 | 0.0 (0.0%) | 9,892,412 |
| 2 Jul 2009 | CNY | 10.5563 | 10.6125 | 10.4063 | 10.55 | 10.55 | +0.037 (+0.36%) | 12,678,049 |
| 1 Jul 2009 | CNY | 10.675 | 10.7375 | 10.4063 | 10.5125 | 10.5125 | -0.113 (-1.06%) | 12,243,806 |
| 30 Jun 2009 | CNY | 10.6188 | 10.8875 | 10.5125 | 10.625 | 10.625 | +0.019 (+0.18%) | 13,041,814 |
| 29 Jun 2009 | CNY | 10.75 | 10.8438 | 10.4188 | 10.6063 | 10.6063 | -0.138 (-1.28%) | 14,423,904 |
| 26 Jun 2009 | CNY | 10.75 | 10.7813 | 10.6438 | 10.7438 | 10.7438 | +0.069 (+0.64%) | 7,213,542 |
| 25 Jun 2009 | CNY | 10.7188 | 10.8313 | 10.625 | 10.675 | 10.675 | -0.025 (-0.23%) | 9,870,563 |
| 24 Jun 2009 | CNY | 10.9313 | 10.9375 | 10.6375 | 10.7 | 10.7 | -0.181 (-1.67%) | 12,901,785 |
| 23 Jun 2009 | CNY | 10.7375 | 11.0625 | 10.7125 | 10.8813 | 10.8813 | -0.019 (-0.17%) | 12,717,787 |
| 22 Jun 2009 | CNY | 10.9438 | 11.1563 | 10.7438 | 10.9 | 10.9 | -0.25 (-2.24%) | 28,787,515 |
| 19 Jun 2009 | CNY | 11.6063 | 12.25 | 11.125 | 11.15 | 11.15 | -0.412 (-3.57%) | 40,895,660 |
| 18 Jun 2009 | CNY | 10.9875 | 11.7375 | 10.8688 | 11.5625 | 11.5625 | +0.65 (+5.96%) | 39,082,564 |
| 17 Jun 2009 | CNY | 10.6438 | 11.1563 | 10.5625 | 10.9125 | 10.9125 | +0.169 (+1.57%) | 26,235,641 |
| 16 Jun 2009 | CNY | 10.625 | 10.8438 | 10.4375 | 10.7438 | 10.7438 | +0.044 (+0.41%) | 15,475,278 |
| 15 Jun 2009 | CNY | 10.75 | 10.9625 | 10.5125 | 10.7 | 10.7 | -0.006 (-0.06%) | 16,809,353 |
| 12 Jun 2009 | CNY | 10.6875 | 11.2375 | 10.6625 | 10.7063 | 10.7063 | +0.263 (+2.51%) | 40,218,561 |
| 11 Jun 2009 | CNY | 10.3375 | 10.5813 | 10.1313 | 10.4438 | 10.4438 | +0.081 (+0.78%) | 20,679,256 |
| 10 Jun 2009 | CNY | 10.2313 | 10.4 | 10.1125 | 10.3625 | 10.3625 | +0.188 (+1.84%) | 14,301,012 |
| 9 Jun 2009 | CNY | 10.3125 | 10.4313 | 9.9875 | 10.175 | 10.175 | -0.281 (-2.69%) | 17,327,761 |
| 8 Jun 2009 | CNY | 10.5188 | 10.5313 | 10.225 | 10.4563 | 10.4563 | -0.025 (-0.24%) | 17,045,532 |
| 5 Jun 2009 | CNY | 10.2875 | 10.5875 | 10.2375 | 10.4813 | 10.4813 | +0.062 (+0.60%) | 24,223,644 |
| 4 Jun 2009 | CNY | 10.55 | 10.8563 | 10.2 | 10.4188 | 10.4188 | -0.075 (-0.71%) | 30,711,000 |
| 3 Jun 2009 | CNY | 10.1875 | 10.975 | 9.925 | 10.4938 | 10.4938 | +0.294 (+2.88%) | 50,387,584 |
| 2 Jun 2009 | CNY | 10.725 | 10.725 | 10.075 | 10.2 | 10.2 | +0.45 (+4.62%) | 69,969,996 |
| 1 Jun 2009 | CNY | 9.6563 | 9.775 | 9.5125 | 9.75 | 9.75 | +0.188 (+1.96%) | 10,517,313 |
| 27 May 2009 | CNY | 9.8 | 9.9 | 9.4688 | 9.5625 | 9.5625 | -0.231 (-2.36%) | 9,524,878 |
| 26 May 2009 | CNY | 10.2125 | 10.2125 | 9.7625 | 9.7938 | 9.7938 | -0.362 (-3.57%) | 10,343,907 |
| 25 May 2009 | CNY | 9.875 | 10.3125 | 9.7938 | 10.1563 | 10.1563 | +0.212 (+2.14%) | 29,479,089 |
