| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | CNY | 9.22 | 9.43 | 8.99 | 9.11 | 9.11 | -0.23 (-2.46%) | 3,050,511 |
| 3 Jun 2009 | CNY | 9.35 | 9.55 | 9.23 | 9.34 | 9.34 | +0.06 (+0.65%) | 1,945,667 |
| 2 Jun 2009 | CNY | 9.46 | 9.46 | 9.25 | 9.28 | 9.28 | -0.17 (-1.80%) | 2,284,866 |
| 1 Jun 2009 | CNY | 9.4 | 9.77 | 9 | 9.45 | 9.45 | +0.09 (+0.96%) | 3,787,632 |
| 27 May 2009 | CNY | 9.41 | 9.55 | 9.13 | 9.36 | 9.36 | -0.08 (-0.85%) | 3,403,337 |
| 26 May 2009 | CNY | 9.68 | 9.95 | 9.33 | 9.44 | 9.44 | -0.32 (-3.28%) | 4,774,448 |
| 25 May 2009 | CNY | 9.24 | 9.9 | 9.17 | 9.76 | 9.76 | +0.23 (+2.41%) | 5,363,116 |
| 22 May 2009 | CNY | 9.07 | 9.8 | 9.07 | 9.53 | 9.53 | +0.47 (+5.19%) | 6,384,654 |
| 21 May 2009 | CNY | 8.98 | 9.3 | 8.83 | 9.06 | 9.06 | +0.01 (+0.11%) | 3,704,587 |
| 20 May 2009 | CNY | 8.75 | 9.3 | 8.63 | 9.05 | 9.05 | +0.25 (+2.84%) | 4,108,496 |
| 19 May 2009 | CNY | 8.7 | 8.83 | 8.6 | 8.8 | 8.8 | +0.15 (+1.73%) | 2,543,948 |
| 18 May 2009 | CNY | 8.6 | 8.66 | 8.31 | 8.65 | 8.65 | +0.02 (+0.23%) | 1,918,961 |
| 15 May 2009 | CNY | 8.72 | 8.81 | 8.51 | 8.63 | 8.63 | -0.09 (-1.03%) | 2,227,271 |
| 14 May 2009 | CNY | 8.66 | 8.74 | 8.52 | 8.72 | 8.72 | +0.06 (+0.69%) | 2,129,874 |
| 13 May 2009 | CNY | 8.81 | 8.86 | 8.5 | 8.66 | 8.66 | -0.15 (-1.70%) | 4,019,531 |
| 12 May 2009 | CNY | 8.6 | 9.03 | 8.6 | 8.81 | 8.81 | +0.07 (+0.80%) | 3,416,775 |
| 11 May 2009 | CNY | 9.52 | 9.67 | 8.6 | 8.74 | 8.74 | -0.78 (-8.19%) | 4,952,922 |
| 8 May 2009 | CNY | 9.14 | 9.99 | 8.86 | 9.52 | 9.52 | +0.54 (+6.01%) | 5,968,300 |
| 7 May 2009 | CNY | 8.83 | 9.25 | 8.68 | 8.98 | 8.98 | +0.16 (+1.81%) | 6,292,291 |
| 6 May 2009 | CNY | 8.83 | 8.9 | 8.59 | 8.82 | 8.82 | +0.04 (+0.46%) | 5,321,248 |
| 5 May 2009 | CNY | 7.99 | 8.78 | 7.99 | 8.78 | 8.78 | +0.8 (+10.03%) | 7,907,652 |
| 4 May 2009 | CNY | 7.68 | 8.03 | 7.68 | 7.98 | 7.98 | +0.33 (+4.31%) | 3,763,387 |
| 30 Apr 2009 | CNY | 7.59 | 7.97 | 7.52 | 7.65 | 7.65 | +0.18 (+2.41%) | 3,341,463 |
| 29 Apr 2009 | CNY | 7.36 | 7.58 | 7.2 | 7.47 | 7.47 | +0.19 (+2.61%) | 1,505,266 |
| 28 Apr 2009 | CNY | 7.18 | 7.35 | 7.11 | 7.28 | 7.28 | +0.08 (+1.11%) | 1,069,657 |
| 27 Apr 2009 | CNY | 7.4 | 7.57 | 7.2 | 7.2 | 7.2 | -0.42 (-5.51%) | 1,479,925 |
| 24 Apr 2009 | CNY | 7.47 | 7.74 | 7.39 | 7.62 | 7.62 | +0.23 (+3.11%) | 2,170,306 |
| 23 Apr 2009 | CNY | 7.12 | 7.47 | 7.1 | 7.39 | 7.39 | +0.14 (+1.93%) | 1,395,981 |
| 22 Apr 2009 | CNY | 7.51 | 7.69 | 7.2 | 7.25 | 7.25 | -0.23 (-3.07%) | 2,610,321 |
| 21 Apr 2009 | CNY | 7.59 | 7.64 | 7.4 | 7.48 | 7.48 | -0.21 (-2.73%) | 1,969,153 |
