| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | CNY | 7.81 | 7.91 | 7.69 | 7.72 | 7.72 | -0.14 (-1.78%) | 3,764,929 |
| 29 Jun 2009 | CNY | 7.9 | 8 | 7.68 | 7.86 | 7.86 | +0.24 (+3.15%) | 6,725,177 |
| 26 Jun 2009 | CNY | 7.43 | 7.62 | 7.43 | 7.62 | 7.62 | +0.36 (+4.96%) | 3,099,255 |
| 25 Jun 2009 | CNY | 7.25 | 7.3 | 7.13 | 7.26 | 7.26 | +0.11 (+1.54%) | 2,415,688 |
| 24 Jun 2009 | CNY | 7.06 | 7.3 | 7.06 | 7.15 | 7.15 | -0.08 (-1.11%) | 3,274,620 |
| 23 Jun 2009 | CNY | 7.4 | 7.48 | 7.08 | 7.23 | 7.23 | -0.19 (-2.56%) | 3,316,743 |
| 19 Jun 2009 | CNY | 7.57 | 7.68 | 7.19 | 7.42 | 7.42 | -0.15 (-1.98%) | 7,902,452 |
| 18 Jun 2009 | CNY | 7.69 | 7.84 | 7.45 | 7.57 | 7.57 | +0.1 (+1.34%) | 5,234,285 |
| 17 Jun 2009 | CNY | 7.43 | 7.76 | 7.3 | 7.47 | 7.47 | +0.08 (+1.08%) | 11,936,383 |
| 16 Jun 2009 | CNY | 7.11 | 7.39 | 7 | 7.39 | 7.39 | +0.35 (+4.97%) | 7,439,152 |
| 15 Jun 2009 | CNY | 6.71 | 7.04 | 6.71 | 7.04 | 7.04 | +0.34 (+5.07%) | 8,584,926 |
| 12 Jun 2009 | CNY | 6.66 | 6.85 | 6.61 | 6.7 | 6.7 | +0.04 (+0.60%) | 3,463,888 |
| 11 Jun 2009 | CNY | 6.74 | 6.79 | 6.55 | 6.66 | 6.66 | 0.0 (0.0%) | 3,529,306 |
| 10 Jun 2009 | CNY | 6.6 | 6.84 | 6.43 | 6.66 | 6.66 | +0.13 (+1.99%) | 3,808,413 |
| 9 Jun 2009 | CNY | 6.97 | 6.97 | 6.39 | 6.53 | 6.53 | -0.14 (-2.10%) | 8,152,702 |
| 8 Jun 2009 | CNY | 6.35 | 6.67 | 6.3 | 6.67 | 6.67 | +0.32 (+5.04%) | 4,562,911 |
| 5 Jun 2009 | CNY | 6.12 | 6.35 | 6.08 | 6.35 | 6.35 | +0.3 (+4.96%) | 9,002,650 |
| 4 Jun 2009 | CNY | 6.09 | 6.17 | 5.99 | 6.05 | 6.05 | -0.08 (-1.31%) | 3,536,773 |
| 3 Jun 2009 | CNY | 6.1 | 6.25 | 6.09 | 6.13 | 6.13 | +0.03 (+0.49%) | 4,557,471 |
| 2 Jun 2009 | CNY | 6.03 | 6.15 | 5.97 | 6.1 | 6.1 | +0.06 (+0.99%) | 3,928,225 |
| 1 Jun 2009 | CNY | 6.18 | 6.3 | 5.95 | 6.04 | 6.04 | -0.08 (-1.31%) | 6,284,378 |
| 27 May 2009 | CNY | 6.18 | 6.29 | 6.05 | 6.12 | 6.12 | -0.07 (-1.13%) | 4,832,642 |
| 26 May 2009 | CNY | 6.19 | 6.5 | 6.19 | 6.19 | 6.19 | -0.33 (-5.06%) | 11,910,932 |
| 25 May 2009 | CNY | 6.8 | 6.8 | 6.52 | 6.52 | 6.52 | -0.34 (-4.96%) | 1,854,100 |
| 21 May 2009 | CNY | 6.85 | 6.86 | 6.4 | 6.86 | 6.86 | +0.33 (+5.05%) | 16,205,842 |
| 19 May 2009 | CNY | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | +0.31 (+4.98%) | 211,684 |
| 18 May 2009 | CNY | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | +0.3 (+5.07%) | 256,026 |
| 15 May 2009 | CNY | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | +0.28 (+4.96%) | 88,831 |
| 14 May 2009 | CNY | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | +0.27 (+5.03%) | 54,219 |
| 13 May 2009 | CNY | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | +0.26 (+5.09%) | 177,500 |
