| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | CNY | 17.08 | 17.28 | 16.53 | 17.06 | 17.06 | -0.06 (-0.35%) | 19,263,112 |
| 7 Jul 2009 | CNY | 16.7 | 17.73 | 16.48 | 17.12 | 17.12 | +0.4 (+2.39%) | 23,376,508 |
| 6 Jul 2009 | CNY | 16.33 | 16.84 | 16.21 | 16.72 | 16.72 | +0.33 (+2.01%) | 14,772,177 |
| 3 Jul 2009 | CNY | 16.45 | 16.73 | 16.25 | 16.39 | 16.39 | -0.21 (-1.27%) | 14,096,403 |
| 2 Jul 2009 | CNY | 16.69 | 16.87 | 16.52 | 16.6 | 16.6 | -0.06 (-0.36%) | 13,665,515 |
| 1 Jul 2009 | CNY | 16.54 | 16.75 | 16.28 | 16.66 | 16.66 | +0.12 (+0.73%) | 10,593,150 |
| 30 Jun 2009 | CNY | 16.48 | 16.9 | 16.4 | 16.54 | 16.54 | +0.08 (+0.49%) | 14,560,202 |
| 29 Jun 2009 | CNY | 16.05 | 16.86 | 15.91 | 16.46 | 16.46 | +0.55 (+3.46%) | 15,519,367 |
| 26 Jun 2009 | CNY | 16.16 | 16.26 | 15.82 | 15.91 | 15.91 | -0.23 (-1.43%) | 8,557,517 |
| 25 Jun 2009 | CNY | 16.05 | 16.33 | 15.92 | 16.14 | 16.14 | +0.1 (+0.62%) | 8,792,988 |
| 24 Jun 2009 | CNY | 15.99 | 16.08 | 15.78 | 16.04 | 16.04 | +0.05 (+0.31%) | 9,226,993 |
| 23 Jun 2009 | CNY | 15.79 | 16.17 | 15.58 | 15.99 | 15.99 | -0.01 (-0.06%) | 10,361,131 |
| 22 Jun 2009 | CNY | 16.59 | 16.65 | 15.9 | 16 | 16 | -0.51 (-3.09%) | 12,514,159 |
| 19 Jun 2009 | CNY | 16.8 | 16.8 | 16.32 | 16.51 | 16.51 | -0.37 (-2.19%) | 13,864,488 |
| 18 Jun 2009 | CNY | 16.77 | 17.3 | 16.43 | 16.88 | 16.88 | +0.12 (+0.72%) | 20,449,005 |
| 17 Jun 2009 | CNY | 16.7 | 17.19 | 16.58 | 16.76 | 16.76 | -0.11 (-0.65%) | 15,944,682 |
| 16 Jun 2009 | CNY | 16.54 | 17.25 | 16.31 | 16.87 | 16.87 | +0.21 (+1.26%) | 27,282,827 |
| 15 Jun 2009 | CNY | 15.35 | 16.84 | 15.35 | 16.66 | 16.66 | +1.34 (+8.75%) | 31,910,089 |
| 12 Jun 2009 | CNY | 15.62 | 16.1 | 15.19 | 15.32 | 15.32 | -0.44 (-2.79%) | 15,965,348 |
| 11 Jun 2009 | CNY | 15.96 | 16.36 | 15.66 | 15.76 | 15.76 | -0.2 (-1.25%) | 23,052,375 |
| 10 Jun 2009 | CNY | 16.12 | 16.28 | 15.75 | 15.96 | 15.96 | -0.17 (-1.05%) | 25,610,379 |
| 9 Jun 2009 | CNY | 15.05 | 16.38 | 14.96 | 16.13 | 16.13 | +1.14 (+7.61%) | 44,133,664 |
| 8 Jun 2009 | CNY | 15.11 | 15.33 | 14.76 | 14.99 | 14.99 | -0.19 (-1.25%) | 17,461,140 |
| 5 Jun 2009 | CNY | 14.26 | 15.45 | 14.26 | 15.18 | 15.18 | +0.96 (+6.75%) | 38,258,077 |
| 4 Jun 2009 | CNY | 14.44 | 14.45 | 14.14 | 14.22 | 14.22 | -0.26 (-1.80%) | 10,780,702 |
| 3 Jun 2009 | CNY | 14.4 | 14.55 | 14.19 | 14.48 | 14.48 | +0.08 (+0.56%) | 11,262,960 |
| 2 Jun 2009 | CNY | 14.59 | 14.59 | 14.35 | 14.4 | 14.4 | -0.11 (-0.76%) | 11,998,764 |
| 1 Jun 2009 | CNY | 14.31 | 14.59 | 14.24 | 14.51 | 14.51 | +0.22 (+1.54%) | 15,161,690 |
| 27 May 2009 | CNY | 14.25 | 14.38 | 14.01 | 14.29 | 14.29 | +0.05 (+0.35%) | 5,382,040 |
| 26 May 2009 | CNY | 14.26 | 14.42 | 14.18 | 14.24 | 14.24 | 0.0 (0.0%) | 5,850,015 |
