| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | CNY | 11.76 | 11.94 | 11.53 | 11.59 | 11.59 | -0.19 (-1.61%) | 11,430,783 |
| 26 May 2009 | CNY | 11.33 | 11.85 | 11.21 | 11.78 | 11.78 | +0.47 (+4.16%) | 20,133,584 |
| 25 May 2009 | CNY | 11.1 | 11.33 | 10.76 | 11.31 | 11.31 | +0.16 (+1.43%) | 9,049,205 |
| 22 May 2009 | CNY | 11.04 | 11.34 | 10.9 | 11.15 | 11.15 | +0.09 (+0.81%) | 6,743,862 |
| 21 May 2009 | CNY | 11.42 | 11.48 | 11 | 11.06 | 11.06 | -0.46 (-3.99%) | 11,902,342 |
| 20 May 2009 | CNY | 11.65 | 11.86 | 11.5 | 11.52 | 11.52 | -0.1 (-0.86%) | 13,904,257 |
| 19 May 2009 | CNY | 11.73 | 11.79 | 11.51 | 11.62 | 11.62 | 0.0 (0.0%) | 11,633,273 |
| 18 May 2009 | CNY | 11.49 | 11.69 | 11.35 | 11.62 | 11.62 | +0.13 (+1.13%) | 8,589,411 |
| 15 May 2009 | CNY | 11.68 | 11.75 | 11.38 | 11.49 | 11.49 | -0.17 (-1.46%) | 9,122,203 |
| 14 May 2009 | CNY | 11.35 | 11.75 | 11.25 | 11.66 | 11.66 | +0.21 (+1.83%) | 14,923,276 |
| 13 May 2009 | CNY | 11.04 | 11.58 | 10.92 | 11.45 | 11.45 | +0.4 (+3.62%) | 12,634,230 |
| 12 May 2009 | CNY | 10.54 | 11.1 | 10.49 | 11.05 | 11.05 | +0.35 (+3.27%) | 10,275,905 |
| 11 May 2009 | CNY | 11.53 | 11.59 | 10.68 | 10.7 | 10.7 | -0.82 (-7.12%) | 16,867,607 |
| 8 May 2009 | CNY | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.0 (0.0%) | 0 |
| 7 May 2009 | CNY | 11.8 | 11.92 | 11.4 | 11.52 | 11.52 | -0.22 (-1.87%) | 16,113,107 |
| 6 May 2009 | CNY | 11.52 | 11.76 | 11.38 | 11.74 | 11.74 | +0.15 (+1.29%) | 14,836,810 |
| 5 May 2009 | CNY | 11.68 | 11.78 | 11.4 | 11.59 | 11.59 | +0.13 (+1.13%) | 12,753,068 |
| 4 May 2009 | CNY | 11.15 | 11.53 | 11.15 | 11.46 | 11.46 | +0.32 (+2.87%) | 11,103,164 |
| 30 Apr 2009 | CNY | 11.18 | 11.29 | 10.9 | 11.14 | 11.14 | +0.06 (+0.54%) | 11,631,738 |
| 29 Apr 2009 | CNY | 10.82 | 11.15 | 10.71 | 11.08 | 11.08 | +0.25 (+2.31%) | 10,505,174 |
| 28 Apr 2009 | CNY | 10.53 | 10.88 | 10.52 | 10.83 | 10.83 | +0.22 (+2.07%) | 9,641,022 |
| 27 Apr 2009 | CNY | 11.25 | 11.28 | 10.52 | 10.61 | 10.61 | -0.66 (-5.86%) | 15,317,814 |
| 24 Apr 2009 | CNY | 11.67 | 11.69 | 11.26 | 11.27 | 11.27 | -0.33 (-2.84%) | 12,310,100 |
| 23 Apr 2009 | CNY | 11.56 | 11.67 | 11.25 | 11.6 | 11.6 | -0.09 (-0.77%) | 13,640,773 |
| 22 Apr 2009 | CNY | 12.8 | 13.02 | 11.5 | 11.69 | 11.69 | -1.08 (-8.46%) | 19,274,913 |
| 21 Apr 2009 | CNY | 13.16 | 13.22 | 12.51 | 12.77 | 12.77 | -0.51 (-3.84%) | 18,093,704 |
| 20 Apr 2009 | CNY | 13.03 | 13.4 | 12.88 | 13.28 | 13.28 | +0.2 (+1.53%) | 19,469,908 |
| 17 Apr 2009 | CNY | 12.75 | 13.33 | 12.74 | 13.08 | 13.08 | +0.34 (+2.67%) | 25,512,262 |
| 16 Apr 2009 | CNY | 12.79 | 12.93 | 12.52 | 12.74 | 12.74 | -0.18 (-1.39%) | 15,618,437 |
| 15 Apr 2009 | CNY | 12.76 | 12.94 | 12.45 | 12.92 | 12.92 | +0.08 (+0.62%) | 21,700,537 |
