| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | CNY | 9.1 | 9.65 | 9.1 | 9.29 | 9.29 | +0.42 (+4.74%) | 9,026,813 |
| 3 Jun 2009 | CNY | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.0 (0.0%) | 0 |
| 2 Jun 2009 | CNY | 8.8 | 9.09 | 8.8 | 8.87 | 8.87 | +0.14 (+1.60%) | 3,861,047 |
| 1 Jun 2009 | CNY | 8.7 | 8.81 | 8.6 | 8.73 | 8.73 | +0.12 (+1.39%) | 2,146,967 |
| 27 May 2009 | CNY | 8.9 | 9 | 8.52 | 8.61 | 8.61 | -0.28 (-3.15%) | 2,509,572 |
| 26 May 2009 | CNY | 8.5 | 9.14 | 8.4 | 8.89 | 8.89 | +0.49 (+5.83%) | 4,676,825 |
| 25 May 2009 | CNY | 8.4 | 8.47 | 8.06 | 8.4 | 8.4 | -0.2 (-2.33%) | 2,299,954 |
| 22 May 2009 | CNY | 8.6 | 8.7 | 8.4 | 8.6 | 8.6 | +0.01 (+0.12%) | 1,721,974 |
| 21 May 2009 | CNY | 8.92 | 8.95 | 8.4 | 8.59 | 8.59 | -0.33 (-3.70%) | 4,012,645 |
| 20 May 2009 | CNY | 9.16 | 9.2 | 8.8 | 8.92 | 8.92 | -0.24 (-2.62%) | 3,559,535 |
| 19 May 2009 | CNY | 9.3 | 9.35 | 9.01 | 9.16 | 9.16 | -0.05 (-0.54%) | 3,416,653 |
| 18 May 2009 | CNY | 9.01 | 9.38 | 9.01 | 9.21 | 9.21 | +0.04 (+0.44%) | 2,991,779 |
| 15 May 2009 | CNY | 8.74 | 9.6 | 8.74 | 9.17 | 9.17 | +0.41 (+4.68%) | 5,867,527 |
| 14 May 2009 | CNY | 8.76 | 8.89 | 8.51 | 8.76 | 8.76 | -0.13 (-1.46%) | 3,331,414 |
| 13 May 2009 | CNY | 8.98 | 9.09 | 8.8 | 8.89 | 8.89 | -0.12 (-1.33%) | 3,613,956 |
| 12 May 2009 | CNY | 8.52 | 9.1 | 8.42 | 9.01 | 9.01 | +0.31 (+3.56%) | 4,492,247 |
| 11 May 2009 | CNY | 9.4 | 9.8 | 8.7 | 8.7 | 8.7 | -0.97 (-10.03%) | 8,282,023 |
| 8 May 2009 | CNY | 9.85 | 10.54 | 9.45 | 9.67 | 9.67 | -0.37 (-3.69%) | 10,568,590 |
| 7 May 2009 | CNY | 9.31 | 10.04 | 9.1 | 10.04 | 10.04 | +0.91 (+9.97%) | 15,283,634 |
| 6 May 2009 | CNY | 8.38 | 9.13 | 8.32 | 9.13 | 9.13 | +0.83 (+10%) | 9,137,043 |
| 5 May 2009 | CNY | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
| 4 May 2009 | CNY | 8.19 | 8.37 | 7.97 | 8.3 | 8.3 | +0.04 (+0.48%) | 5,817,201 |
| 30 Apr 2009 | CNY | 8 | 8.5 | 7.92 | 8.26 | 8.26 | +0.26 (+3.25%) | 5,400,075 |
| 29 Apr 2009 | CNY | 7.9 | 8.14 | 7.65 | 8 | 8 | -0.06 (-0.74%) | 6,093,381 |
| 28 Apr 2009 | CNY | 7.65 | 8.29 | 7.53 | 8.06 | 8.06 | -0.01 (-0.12%) | 6,030,601 |
| 27 Apr 2009 | CNY | 8.7 | 8.7 | 8.07 | 8.07 | 8.07 | -0.9 (-10.03%) | 6,459,718 |
| 24 Apr 2009 | CNY | 9.43 | 9.7 | 8.97 | 8.97 | 8.97 | -0.53 (-5.58%) | 8,289,610 |
| 23 Apr 2009 | CNY | 10.4 | 11 | 9.09 | 9.5 | 9.5 | -0.6 (-5.94%) | 15,805,321 |
| 22 Apr 2009 | CNY | 9.8 | 10.1 | 9.79 | 10.1 | 10.1 | +0.92 (+10.02%) | 5,424,412 |
| 21 Apr 2009 | CNY | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.0 (0.0%) | 0 |
