| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | CNY | 13.7091 | 13.9273 | 13.6364 | 13.7546 | 13.7546 | -0.054 (-0.39%) | 1,475,422 |
| 23 Jun 2009 | CNY | 13.7727 | 13.9455 | 13.6636 | 13.8091 | 13.8091 | -0.1 (-0.72%) | 1,579,902 |
| 22 Jun 2009 | CNY | 14.1727 | 14.4091 | 13.8909 | 13.9091 | 13.9091 | -0.491 (-3.41%) | 2,686,030 |
| 19 Jun 2009 | CNY | 13.6455 | 15.0636 | 13.6364 | 14.4 | 14.4 | +0.691 (+5.04%) | 6,492,360 |
| 18 Jun 2009 | CNY | 13.8364 | 13.8909 | 13.6364 | 13.7091 | 13.7091 | -0.109 (-0.79%) | 1,628,938 |
| 17 Jun 2009 | CNY | 13.5364 | 13.8909 | 13.3364 | 13.8182 | 13.8182 | +0.227 (+1.67%) | 2,186,748 |
| 16 Jun 2009 | CNY | 13.3364 | 13.6818 | 13.1545 | 13.5909 | 13.5909 | +0.218 (+1.63%) | 1,714,003 |
| 15 Jun 2009 | CNY | 13.2364 | 13.3818 | 13.0091 | 13.3727 | 13.3727 | +0.127 (+0.96%) | 1,216,785 |
| 12 Jun 2009 | CNY | 13.6364 | 13.7455 | 13.1091 | 13.2455 | 13.2455 | -0.409 (-3.00%) | 1,944,441 |
| 11 Jun 2009 | CNY | 13.8727 | 13.8818 | 13.6364 | 13.6545 | 13.6545 | -0.291 (-2.09%) | 1,230,774 |
| 10 Jun 2009 | CNY | 13.7546 | 13.9636 | 13.5455 | 13.9455 | 13.9455 | +0.291 (+2.13%) | 1,860,244 |
| 9 Jun 2009 | CNY | 13.8909 | 13.9909 | 13.3909 | 13.6545 | 13.6545 | -0.182 (-1.31%) | 2,066,165 |
| 8 Jun 2009 | CNY | 13.9 | 14.0364 | 13.8182 | 13.8364 | 13.8364 | -0.064 (-0.46%) | 1,424,861 |
| 5 Jun 2009 | CNY | 13.9091 | 14.1636 | 13.8091 | 13.9 | 13.9 | +0.027 (+0.20%) | 1,995,477 |
| 4 Jun 2009 | CNY | 14.2273 | 14.2273 | 13.7909 | 13.8727 | 13.8727 | -0.355 (-2.49%) | 2,607,572 |
| 3 Jun 2009 | CNY | 14.1455 | 14.3182 | 14.0636 | 14.2273 | 14.2273 | +0.091 (+0.64%) | 2,280,676 |
| 2 Jun 2009 | CNY | 14.1636 | 14.2727 | 14 | 14.1364 | 14.1364 | -0.045 (-0.32%) | 2,349,497 |
| 1 Jun 2009 | CNY | 13.9546 | 14.2182 | 13.9273 | 14.1818 | 14.1818 | +0.191 (+1.36%) | 2,162,510 |
| 27 May 2009 | CNY | 14.0455 | 14.1545 | 13.8273 | 13.9909 | 13.9909 | 0.0 (0.0%) | 1,614,002 |
| 26 May 2009 | CNY | 14.3 | 14.3636 | 13.9818 | 13.9909 | 13.9909 | -0.282 (-1.97%) | 2,730,874 |
| 25 May 2009 | CNY | 14.4455 | 14.4455 | 13.7818 | 14.2727 | 14.2727 | -0.518 (-3.50%) | 3,578,938 |
| 22 May 2009 | CNY | 14.7455 | 15.1636 | 14.7364 | 14.7909 | 14.7909 | -0.091 (-0.61%) | 3,501,615 |
| 21 May 2009 | CNY | 14.7455 | 15.0455 | 14.6364 | 14.8818 | 14.8818 | +0.164 (+1.11%) | 4,143,818 |
| 20 May 2009 | CNY | 14.6909 | 14.9727 | 14.5455 | 14.7182 | 14.7182 | +0.036 (+0.25%) | 3,339,990 |
| 19 May 2009 | CNY | 14.7273 | 15 | 14.5909 | 14.6818 | 14.6818 | +0.091 (+0.62%) | 2,024,305 |
| 18 May 2009 | CNY | 14.8636 | 14.9546 | 14.3182 | 14.5909 | 14.5909 | -0.291 (-1.95%) | 2,718,316 |
| 15 May 2009 | CNY | 14.9818 | 15.3545 | 14.7727 | 14.8818 | 14.8818 | -0.091 (-0.61%) | 2,570,037 |
| 14 May 2009 | CNY | 15.0546 | 15.3091 | 14.8182 | 14.9727 | 14.9727 | -0.291 (-1.91%) | 3,031,789 |
| 13 May 2009 | CNY | 15.1364 | 15.6182 | 15.0455 | 15.2636 | 15.2636 | +0.173 (+1.14%) | 6,758,204 |
| 12 May 2009 | CNY | 13.6636 | 15.0909 | 13.6636 | 15.0909 | 15.0909 | +1.054 (+7.51%) | 3,848,598 |
