| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | CNY | 12.7444 | 13.4611 | 12.7333 | 13.4444 | 13.4444 | 0.0 (0.0%) | 19,214,758 |
| 2 Jul 2009 | CNY | 12.7444 | 13.4611 | 12.7333 | 13.4444 | 13.4444 | +0.528 (+4.09%) | 19,214,758 |
| 1 Jul 2009 | CNY | 12.3889 | 13.1444 | 12.2778 | 12.9167 | 12.9167 | +0.367 (+2.92%) | 13,913,874 |
| 30 Jun 2009 | CNY | 12.3944 | 12.8611 | 12.1444 | 12.55 | 12.55 | +0.161 (+1.30%) | 14,148,171 |
| 29 Jun 2009 | CNY | 11.9889 | 12.6222 | 11.9444 | 12.3889 | 12.3889 | +0.344 (+2.86%) | 22,927,467 |
| 26 Jun 2009 | CNY | 11.8667 | 12.1111 | 11.6389 | 12.0444 | 12.0444 | +0.178 (+1.50%) | 21,659,970 |
| 25 Jun 2009 | CNY | 12.0889 | 12.4333 | 11.7722 | 11.8667 | 11.8667 | +0.15 (+1.28%) | 48,819,105 |
| 24 Jun 2009 | CNY | 11.4944 | 11.9444 | 11.2444 | 11.7167 | 11.7167 | +0.2 (+1.74%) | 28,453,122 |
| 23 Jun 2009 | CNY | 10.8 | 11.6111 | 10.6111 | 11.5167 | 11.5167 | +0.633 (+5.82%) | 39,066,453 |
| 22 Jun 2009 | CNY | 11.1944 | 11.3278 | 10.7 | 10.8833 | 10.8833 | -0.261 (-2.34%) | 26,179,002 |
| 19 Jun 2009 | CNY | 10.7833 | 11.3444 | 10.7778 | 11.1444 | 11.1444 | +0.317 (+2.92%) | 20,975,351 |
| 18 Jun 2009 | CNY | 10.6722 | 11.0556 | 10.6 | 10.8278 | 10.8278 | +0.028 (+0.26%) | 34,130,817 |
| 17 Jun 2009 | CNY | 10.1167 | 11 | 9.8889 | 10.8 | 10.8 | +0.7 (+6.93%) | 33,763,226 |
| 16 Jun 2009 | CNY | 10.2778 | 10.3333 | 9.9278 | 10.1 | 10.1 | -0.233 (-2.26%) | 26,602,209 |
| 15 Jun 2009 | CNY | 10.2667 | 10.4389 | 10.0722 | 10.3333 | 10.3333 | +0.056 (+0.54%) | 27,630,153 |
| 12 Jun 2009 | CNY | 10.6722 | 10.7944 | 10.1 | 10.2778 | 10.2778 | -0.428 (-4.00%) | 20,271,538 |
| 11 Jun 2009 | CNY | 11.1 | 11.1 | 10.6667 | 10.7056 | 10.7056 | -0.4 (-3.60%) | 10,865,683 |
| 10 Jun 2009 | CNY | 11.3778 | 11.4111 | 10.9778 | 11.1056 | 11.1056 | -0.167 (-1.48%) | 8,373,634 |
| 9 Jun 2009 | CNY | 11.1944 | 11.3333 | 11.0444 | 11.2722 | 11.2722 | +0.133 (+1.20%) | 5,530,564 |
| 8 Jun 2009 | CNY | 11.4222 | 11.8889 | 11.1111 | 11.1389 | 11.1389 | -0.294 (-2.57%) | 13,158,432 |
| 5 Jun 2009 | CNY | 11.7444 | 11.7667 | 11.2222 | 11.4333 | 11.4333 | -0.311 (-2.65%) | 7,400,541 |
| 4 Jun 2009 | CNY | 11.6389 | 12.0278 | 11.6111 | 11.7444 | 11.7444 | -0.139 (-1.17%) | 10,999,359 |
| 3 Jun 2009 | CNY | 11.3333 | 12.2 | 11.1944 | 11.8833 | 11.8833 | +0.533 (+4.70%) | 20,031,264 |
| 2 Jun 2009 | CNY | 11.3389 | 11.6667 | 11.1167 | 11.35 | 11.35 | -0.006 (-0.05%) | 11,980,117 |
| 1 Jun 2009 | CNY | 10.8833 | 11.4167 | 10.8333 | 11.3556 | 11.3556 | +0.745 (+7.02%) | 8,811,957 |
| 27 May 2009 | CNY | 10.5556 | 10.6944 | 10.4611 | 10.6111 | 10.6111 | +0.056 (+0.53%) | 7,718,389 |
| 26 May 2009 | CNY | 10.7778 | 10.7778 | 10.3944 | 10.5556 | 10.5556 | -0.261 (-2.41%) | 13,108,545 |
| 25 May 2009 | CNY | 10.3944 | 10.8889 | 10.2778 | 10.8167 | 10.8167 | +0.128 (+1.20%) | 13,473,194 |
| 22 May 2009 | CNY | 10.7944 | 10.9444 | 10.5556 | 10.6889 | 10.6889 | -0.305 (-2.78%) | 16,970,238 |
| 21 May 2009 | CNY | 11.1111 | 11.6444 | 10.8167 | 10.9944 | 10.9944 | -0.311 (-2.75%) | 12,862,794 |
