| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2009 | CNY | 10.3277 | 10.477 | 10.2082 | 10.2579 | 10.2579 | -0.11 (-1.06%) | 79,170,583 |
| 10 Jul 2009 | CNY | 10.3277 | 10.5368 | 10.2579 | 10.3675 | 10.3675 | +0.07 (+0.68%) | 106,524,903 |
| 9 Jul 2009 | CNY | 10.248 | 10.3077 | 10.1683 | 10.2978 | 10.2978 | +0.06 (+0.58%) | 91,139,261 |
| 8 Jul 2009 | CNY | 10.3077 | 10.3775 | 10.0787 | 10.238 | 10.238 | -0.14 (-1.34%) | 107,706,998 |
| 7 Jul 2009 | CNY | 10.5667 | 10.6165 | 10.3575 | 10.3775 | 10.3775 | -0.189 (-1.79%) | 114,035,884 |
| 6 Jul 2009 | CNY | 10.2579 | 10.6464 | 10.1384 | 10.5667 | 10.5667 | +0.339 (+3.31%) | 138,888,319 |
| 3 Jul 2009 | CNY | 10.1683 | 10.2878 | 10.1384 | 10.2281 | 10.2281 | +0.01 (+0.10%) | 83,808,954 |
| 2 Jul 2009 | CNY | 10.3177 | 10.4273 | 10.1384 | 10.2181 | 10.2181 | -0.06 (-0.58%) | 87,544,899 |
| 1 Jul 2009 | CNY | 10.2579 | 10.4073 | 10.1285 | 10.2779 | 10.2779 | -0.269 (-2.55%) | 72,939,850 |
| 30 Jun 2009 | CNY | 10.6264 | 10.6962 | 10.4372 | 10.5468 | 10.5468 | -0.08 (-0.75%) | 133,486,117 |
| 29 Jun 2009 | CNY | 10.1484 | 10.6464 | 10.1086 | 10.6264 | 10.6264 | +0.518 (+5.12%) | 139,877,351 |
| 26 Jun 2009 | CNY | 10.2878 | 10.3675 | 10.0787 | 10.1086 | 10.1086 | -0.11 (-1.07%) | 76,246,584 |
| 25 Jun 2009 | CNY | 10.3874 | 10.4372 | 10.1882 | 10.2181 | 10.2181 | -0.11 (-1.06%) | 97,562,295 |
| 24 Jun 2009 | CNY | 10.2978 | 10.4372 | 10.1683 | 10.3277 | 10.3277 | +0.04 (+0.39%) | 139,618,057 |
| 23 Jun 2009 | CNY | 9.8197 | 10.3874 | 9.7699 | 10.2878 | 10.2878 | +0.358 (+3.61%) | 201,064,602 |
| 22 Jun 2009 | CNY | 10.2082 | 10.2082 | 9.9094 | 9.9293 | 9.9293 | -0.159 (-1.58%) | 139,541,066 |
| 19 Jun 2009 | CNY | 9.8297 | 10.238 | 9.7699 | 10.0886 | 10.0886 | +0.388 (+4.00%) | 210,645,261 |
| 18 Jun 2009 | CNY | 9.7002 | 9.7002 | 9.7002 | 9.7002 | 9.7002 | 0.0 (0.0%) | 0 |
| 17 Jun 2009 | CNY | 9.6206 | 9.75 | 9.5807 | 9.7002 | 9.7002 | +0.05 (+0.52%) | 67,953,883 |
| 16 Jun 2009 | CNY | 9.4911 | 9.7102 | 9.4712 | 9.6504 | 9.6504 | +0.09 (+0.94%) | 78,097,592 |
| 15 Jun 2009 | CNY | 9.4712 | 9.5907 | 9.3716 | 9.5608 | 9.5608 | +0.1 (+1.05%) | 62,069,512 |
| 12 Jun 2009 | CNY | 9.6903 | 9.75 | 9.4015 | 9.4612 | 9.4612 | -0.219 (-2.26%) | 92,134,925 |
| 11 Jun 2009 | CNY | 9.9592 | 9.9592 | 9.6206 | 9.6803 | 9.6803 | -0.289 (-2.90%) | 124,268,633 |
| 10 Jun 2009 | CNY | 9.5907 | 10.1584 | 9.5708 | 9.9691 | 9.9691 | +0.388 (+4.05%) | 207,801,691 |
| 9 Jun 2009 | CNY | 9.6504 | 9.6903 | 9.4413 | 9.5807 | 9.5807 | -0.08 (-0.83%) | 69,903,472 |
| 8 Jun 2009 | CNY | 9.5708 | 9.7202 | 9.4712 | 9.6604 | 9.6604 | +0.07 (+0.73%) | 82,541,409 |
| 5 Jun 2009 | CNY | 9.6903 | 9.7401 | 9.5807 | 9.5907 | 9.5907 | -0.09 (-0.93%) | 74,784,451 |
| 4 Jun 2009 | CNY | 9.4612 | 9.7002 | 9.3716 | 9.6803 | 9.6803 | +0.209 (+2.21%) | 108,110,317 |
| 3 Jun 2009 | CNY | 9.4114 | 9.5011 | 9.3019 | 9.4712 | 9.4712 | +0.08 (+0.85%) | 75,757,279 |
| 2 Jun 2009 | CNY | 9.4214 | 9.511 | 9.3517 | 9.3915 | 9.3915 | +0.03 (+0.32%) | 67,620,039 |
