| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2009 | CNY | 8.2 | 8.46 | 8.12 | 8.43 | 8.43 | +0.23 (+2.80%) | 4,573,032 |
| 26 Jun 2009 | CNY | 8.24 | 8.34 | 8.12 | 8.2 | 8.2 | -0.08 (-0.97%) | 3,104,912 |
| 25 Jun 2009 | CNY | 8.34 | 8.5 | 8.25 | 8.28 | 8.28 | -0.01 (-0.12%) | 4,697,063 |
| 24 Jun 2009 | CNY | 8.2 | 8.3 | 8.08 | 8.29 | 8.29 | +0.07 (+0.85%) | 3,954,937 |
| 23 Jun 2009 | CNY | 8.04 | 8.29 | 8.03 | 8.22 | 8.22 | +0.08 (+0.98%) | 3,796,637 |
| 22 Jun 2009 | CNY | 8.31 | 8.44 | 8.01 | 8.14 | 8.14 | -0.12 (-1.45%) | 5,028,433 |
| 19 Jun 2009 | CNY | 8.35 | 8.49 | 8.25 | 8.26 | 8.26 | -0.11 (-1.31%) | 6,239,129 |
| 18 Jun 2009 | CNY | 8.61 | 8.65 | 8.33 | 8.37 | 8.37 | -0.18 (-2.11%) | 7,331,035 |
| 17 Jun 2009 | CNY | 8.47 | 8.62 | 8.37 | 8.55 | 8.55 | +0.02 (+0.23%) | 6,973,417 |
| 16 Jun 2009 | CNY | 8.57 | 8.89 | 8.47 | 8.53 | 8.53 | -0.19 (-2.18%) | 12,489,263 |
| 15 Jun 2009 | CNY | 8.32 | 8.86 | 8.2 | 8.72 | 8.72 | +0.48 (+5.83%) | 15,076,294 |
| 12 Jun 2009 | CNY | 8.14 | 8.47 | 7.99 | 8.24 | 8.24 | +0.15 (+1.85%) | 13,331,112 |
| 11 Jun 2009 | CNY | 7.94 | 8.2 | 7.85 | 8.09 | 8.09 | +0.07 (+0.87%) | 9,084,004 |
| 10 Jun 2009 | CNY | 7.98 | 8.18 | 7.76 | 8.02 | 8.02 | +0.27 (+3.48%) | 10,764,629 |
| 9 Jun 2009 | CNY | 7.63 | 7.85 | 7.43 | 7.75 | 7.75 | +0.12 (+1.57%) | 5,907,509 |
| 8 Jun 2009 | CNY | 7.68 | 7.82 | 7.41 | 7.63 | 7.63 | -0.04 (-0.52%) | 6,190,744 |
| 5 Jun 2009 | CNY | 7.81 | 8.07 | 7.65 | 7.67 | 7.67 | -0.21 (-2.66%) | 6,362,961 |
| 4 Jun 2009 | CNY | 7.88 | 7.97 | 7.59 | 7.88 | 7.88 | 0.0 (0.0%) | 6,777,522 |
| 3 Jun 2009 | CNY | 7.66 | 7.98 | 7.63 | 7.88 | 7.88 | +0.22 (+2.87%) | 8,111,699 |
| 2 Jun 2009 | CNY | 7.78 | 7.79 | 7.6 | 7.66 | 7.66 | -0.16 (-2.05%) | 5,691,777 |
| 1 Jun 2009 | CNY | 7.68 | 7.86 | 7.63 | 7.82 | 7.82 | +0.27 (+3.58%) | 9,628,344 |
| 27 May 2009 | CNY | 7.65 | 7.75 | 7.44 | 7.55 | 7.55 | -0.04 (-0.53%) | 6,820,635 |
| 26 May 2009 | CNY | 7.29 | 7.68 | 7.25 | 7.59 | 7.59 | +0.26 (+3.55%) | 8,220,575 |
| 25 May 2009 | CNY | 7.27 | 7.38 | 7 | 7.33 | 7.33 | -0.19 (-2.53%) | 6,433,250 |
| 22 May 2009 | CNY | 7.3 | 7.55 | 7.24 | 7.52 | 7.52 | +0.22 (+3.01%) | 5,632,343 |
| 21 May 2009 | CNY | 7.5 | 7.58 | 7.21 | 7.3 | 7.3 | -0.26 (-3.44%) | 7,439,028 |
| 20 May 2009 | CNY | 7.76 | 7.87 | 7.55 | 7.56 | 7.56 | -0.28 (-3.57%) | 8,589,899 |
| 19 May 2009 | CNY | 7.64 | 7.95 | 7.58 | 7.84 | 7.84 | +0.19 (+2.48%) | 13,744,598 |
| 18 May 2009 | CNY | 7.33 | 7.66 | 7.21 | 7.65 | 7.65 | +0.26 (+3.52%) | 9,956,613 |
| 15 May 2009 | CNY | 7.3 | 7.46 | 7.22 | 7.39 | 7.39 | +0.09 (+1.23%) | 8,306,051 |
