| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2009 | CNY | 9.85 | 10.69 | 9.75 | 10.6 | 10.6 | +0.88 (+9.05%) | 8,282,549 |
| 16 Jul 2009 | CNY | 9.89 | 10.11 | 9.63 | 9.72 | 9.72 | -0.17 (-1.72%) | 2,679,224 |
| 15 Jul 2009 | CNY | 10.05 | 10.05 | 9.85 | 9.89 | 9.89 | -0.16 (-1.59%) | 2,647,937 |
| 14 Jul 2009 | CNY | 9.94 | 10.28 | 9.91 | 10.05 | 10.05 | +0.08 (+0.80%) | 2,317,233 |
| 13 Jul 2009 | CNY | 9.96 | 10.38 | 9.94 | 9.97 | 9.97 | +0.04 (+0.40%) | 3,955,005 |
| 10 Jul 2009 | CNY | 9.83 | 9.95 | 9.7 | 9.93 | 9.93 | +0.11 (+1.12%) | 3,471,607 |
| 9 Jul 2009 | CNY | 9.69 | 9.9 | 9.58 | 9.82 | 9.82 | +0.23 (+2.40%) | 3,188,033 |
| 8 Jul 2009 | CNY | 9.5 | 9.65 | 9.49 | 9.59 | 9.59 | -0.05 (-0.52%) | 1,570,647 |
| 7 Jul 2009 | CNY | 9.6 | 9.9 | 9.45 | 9.64 | 9.64 | +0.04 (+0.42%) | 3,111,535 |
| 6 Jul 2009 | CNY | 9.81 | 9.95 | 9.55 | 9.6 | 9.6 | -0.3 (-3.03%) | 2,896,901 |
| 3 Jul 2009 | CNY | 9.51 | 9.98 | 9.48 | 9.9 | 9.9 | +0.05 (+0.51%) | 5,577,369 |
| 2 Jul 2009 | CNY | 9 | 9.94 | 8.94 | 9.85 | 9.85 | +0.81 (+8.96%) | 8,037,451 |
| 1 Jul 2009 | CNY | 9.06 | 9.18 | 8.72 | 9.04 | 9.04 | -0.08 (-0.88%) | 2,219,831 |
| 29 Jun 2009 | CNY | 8.75 | 9.2 | 8.75 | 9.12 | 9.12 | +0.33 (+3.75%) | 3,203,344 |
| 26 Jun 2009 | CNY | 8.81 | 8.89 | 8.7 | 8.79 | 8.79 | -0.01 (-0.11%) | 1,095,567 |
| 25 Jun 2009 | CNY | 8.85 | 8.9 | 8.74 | 8.8 | 8.8 | -0.03 (-0.34%) | 993,143 |
| 24 Jun 2009 | CNY | 8.8 | 8.98 | 8.7 | 8.83 | 8.83 | +0.02 (+0.23%) | 1,374,829 |
| 23 Jun 2009 | CNY | 8.7 | 8.88 | 8.62 | 8.81 | 8.81 | +0.04 (+0.46%) | 1,063,577 |
| 22 Jun 2009 | CNY | 9 | 9.14 | 8.74 | 8.77 | 8.77 | -0.25 (-2.77%) | 2,369,719 |
| 19 Jun 2009 | CNY | 9.08 | 9.15 | 8.96 | 9.02 | 9.02 | -0.16 (-1.74%) | 1,858,793 |
| 18 Jun 2009 | CNY | 9.2 | 9.22 | 9.05 | 9.18 | 9.18 | +0.07 (+0.77%) | 2,620,533 |
| 17 Jun 2009 | CNY | 8.78 | 9.4 | 8.59 | 9.11 | 9.11 | +0.35 (+4.00%) | 4,918,430 |
| 16 Jun 2009 | CNY | 8.86 | 8.92 | 8.67 | 8.76 | 8.76 | -0.15 (-1.68%) | 1,767,087 |
| 15 Jun 2009 | CNY | 8.7 | 8.98 | 8.65 | 8.91 | 8.91 | +0.18 (+2.06%) | 2,493,764 |
| 12 Jun 2009 | CNY | 9.2 | 9.23 | 8.61 | 8.73 | 8.73 | -0.42 (-4.59%) | 2,580,272 |
| 11 Jun 2009 | CNY | 9.19 | 9.29 | 8.99 | 9.15 | 9.15 | -0.11 (-1.19%) | 2,075,883 |
| 10 Jun 2009 | CNY | 9.16 | 9.38 | 9.14 | 9.26 | 9.26 | +0.11 (+1.20%) | 2,070,498 |
| 9 Jun 2009 | CNY | 9.19 | 9.3 | 9 | 9.15 | 9.15 | -0.02 (-0.22%) | 1,467,600 |
| 8 Jun 2009 | CNY | 8.99 | 9.3 | 8.99 | 9.17 | 9.17 | +0.11 (+1.21%) | 1,770,348 |
| 5 Jun 2009 | CNY | 9.11 | 9.39 | 9.01 | 9.06 | 9.06 | -0.05 (-0.55%) | 2,367,482 |
