| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2009 | CNY | 8.26 | 8.4 | 7.82 | 7.89 | 7.89 | -0.22 (-2.71%) | 10,938,486 |
| 17 Jun 2009 | CNY | 7.41 | 8.14 | 7.41 | 8.11 | 8.11 | +0.71 (+9.59%) | 10,466,474 |
| 16 Jun 2009 | CNY | 7.23 | 7.65 | 7.12 | 7.4 | 7.4 | +0.15 (+2.07%) | 6,657,502 |
| 15 Jun 2009 | CNY | 7.05 | 7.31 | 6.85 | 7.25 | 7.25 | +0.2 (+2.84%) | 4,733,325 |
| 12 Jun 2009 | CNY | 7.03 | 7.46 | 6.8 | 7.05 | 7.05 | -0.06 (-0.84%) | 8,178,576 |
| 11 Jun 2009 | CNY | 6.82 | 7.5 | 6.72 | 7.11 | 7.11 | +0.27 (+3.95%) | 9,012,748 |
| 10 Jun 2009 | CNY | 6.81 | 6.93 | 6.7 | 6.84 | 6.84 | -0.06 (-0.87%) | 5,357,680 |
| 9 Jun 2009 | CNY | 6.5 | 6.98 | 6.41 | 6.9 | 6.9 | +0.44 (+6.81%) | 8,204,715 |
| 8 Jun 2009 | CNY | 6.26 | 6.66 | 6.26 | 6.46 | 6.46 | +0.21 (+3.36%) | 6,339,163 |
| 5 Jun 2009 | CNY | 6.3 | 6.38 | 6.15 | 6.25 | 6.25 | -0.03 (-0.48%) | 2,899,119 |
| 4 Jun 2009 | CNY | 6.38 | 6.38 | 6.18 | 6.28 | 6.28 | -0.1 (-1.57%) | 3,810,586 |
| 3 Jun 2009 | CNY | 6.06 | 6.42 | 6.05 | 6.38 | 6.38 | +0.35 (+5.80%) | 9,573,518 |
| 2 Jun 2009 | CNY | 6.15 | 6.18 | 6.02 | 6.03 | 6.03 | -0.1 (-1.63%) | 4,476,498 |
| 1 Jun 2009 | CNY | 6.19 | 6.25 | 6.11 | 6.13 | 6.13 | 0.0 (0.0%) | 8,082,010 |
| 27 May 2009 | CNY | 6.06 | 6.25 | 6 | 6.13 | 6.13 | -0.02 (-0.33%) | 2,970,172 |
| 26 May 2009 | CNY | 6.11 | 6.18 | 6.01 | 6.15 | 6.15 | +0.04 (+0.65%) | 3,118,874 |
| 25 May 2009 | CNY | 6 | 6.24 | 5.9 | 6.11 | 6.11 | -0.14 (-2.24%) | 3,086,446 |
| 22 May 2009 | CNY | 6.26 | 6.37 | 6.2 | 6.25 | 6.25 | -0.14 (-2.19%) | 3,066,027 |
| 21 May 2009 | CNY | 6.36 | 6.66 | 6.19 | 6.39 | 6.39 | +0.03 (+0.47%) | 6,387,615 |
| 20 May 2009 | CNY | 6.24 | 6.45 | 6.1 | 6.36 | 6.36 | +0.07 (+1.11%) | 6,393,771 |
| 19 May 2009 | CNY | 6.16 | 6.45 | 6.07 | 6.29 | 6.29 | +0.14 (+2.28%) | 7,208,263 |
| 18 May 2009 | CNY | 5.99 | 6.23 | 5.88 | 6.15 | 6.15 | +0.06 (+0.99%) | 3,725,200 |
| 14 May 2009 | CNY | 6.15 | 6.15 | 6 | 6.09 | 6.09 | -0.12 (-1.93%) | 3,883,947 |
| 13 May 2009 | CNY | 6.2 | 6.34 | 6.08 | 6.21 | 6.21 | -0.14 (-2.20%) | 9,481,183 |
| 12 May 2009 | CNY | 5.85 | 6.45 | 5.77 | 6.35 | 6.35 | +0.48 (+8.18%) | 11,908,233 |
| 11 May 2009 | CNY | 5.85 | 5.95 | 5.7 | 5.87 | 5.87 | +0.06 (+1.03%) | 4,820,597 |
| 8 May 2009 | CNY | 5.7 | 5.89 | 5.68 | 5.81 | 5.81 | +0.03 (+0.52%) | 2,889,514 |
| 7 May 2009 | CNY | 5.87 | 5.89 | 5.6 | 5.78 | 5.78 | -0.09 (-1.53%) | 3,211,730 |
| 6 May 2009 | CNY | 5.89 | 5.9 | 5.76 | 5.87 | 5.87 | +0.01 (+0.17%) | 2,457,639 |
| 5 May 2009 | CNY | 5.9 | 5.93 | 5.8 | 5.86 | 5.86 | -0.09 (-1.51%) | 3,286,338 |
