| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2009 | CNY | 20.19 | 20.59 | 19.8 | 20.13 | 20.13 | -0.07 (-0.35%) | 17,562,372 |
| 24 Jul 2009 | CNY | 20.05 | 20.28 | 19.5 | 20.2 | 20.2 | +0.06 (+0.30%) | 15,819,660 |
| 23 Jul 2009 | CNY | 20 | 20.35 | 19.72 | 20.14 | 20.14 | +0.15 (+0.75%) | 15,075,780 |
| 22 Jul 2009 | CNY | 19.6 | 20 | 19.59 | 19.99 | 19.99 | +0.38 (+1.94%) | 16,823,598 |
| 21 Jul 2009 | CNY | 19.58 | 20.08 | 19.29 | 19.61 | 19.61 | +0.02 (+0.10%) | 22,120,832 |
| 20 Jul 2009 | CNY | 18.99 | 19.62 | 18.61 | 19.59 | 19.59 | +0.6 (+3.16%) | 22,333,014 |
| 17 Jul 2009 | CNY | 19.2 | 19.44 | 18.55 | 18.99 | 18.99 | -0.21 (-1.09%) | 14,034,263 |
| 16 Jul 2009 | CNY | 18.35 | 19.36 | 18.12 | 19.2 | 19.2 | +1 (+5.49%) | 34,364,563 |
| 15 Jul 2009 | CNY | 18.3 | 18.59 | 18.08 | 18.2 | 18.2 | -0.08 (-0.44%) | 15,574,126 |
| 14 Jul 2009 | CNY | 17.81 | 18.29 | 17.81 | 18.28 | 18.28 | +0.61 (+3.45%) | 14,804,917 |
| 13 Jul 2009 | CNY | 17.88 | 18.07 | 17.63 | 17.67 | 17.67 | -0.3 (-1.67%) | 16,083,010 |
| 10 Jul 2009 | CNY | 18.06 | 18.26 | 17.7 | 17.97 | 17.97 | -0.09 (-0.50%) | 13,017,516 |
| 9 Jul 2009 | CNY | 18 | 18.29 | 17.6 | 18.06 | 18.06 | -0.09 (-0.50%) | 13,530,423 |
| 8 Jul 2009 | CNY | 18.5 | 18.5 | 17.65 | 18.15 | 18.15 | -0.39 (-2.10%) | 20,054,476 |
| 7 Jul 2009 | CNY | 18.87 | 19.05 | 18.36 | 18.54 | 18.54 | -0.33 (-1.75%) | 16,377,377 |
| 6 Jul 2009 | CNY | 18.4 | 19.15 | 18.39 | 18.87 | 18.87 | +0.33 (+1.78%) | 17,792,882 |
| 3 Jul 2009 | CNY | 18.5 | 18.75 | 18.2 | 18.54 | 18.54 | -0.13 (-0.70%) | 15,806,320 |
| 2 Jul 2009 | CNY | 18.5 | 18.77 | 18.25 | 18.67 | 18.67 | +0.22 (+1.19%) | 20,002,627 |
| 1 Jul 2009 | CNY | 17.79 | 18.72 | 17.71 | 18.45 | 18.45 | +0.46 (+2.56%) | 22,349,243 |
| 30 Jun 2009 | CNY | 18.11 | 18.5 | 17.83 | 17.99 | 17.99 | -0.25 (-1.37%) | 13,690,911 |
| 29 Jun 2009 | CNY | 18.4 | 18.72 | 18.06 | 18.24 | 18.24 | -0.15 (-0.82%) | 20,622,465 |
| 26 Jun 2009 | CNY | 17.65 | 18.5 | 17.65 | 18.39 | 18.39 | +0.77 (+4.37%) | 21,235,268 |
| 25 Jun 2009 | CNY | 17.4 | 18.03 | 17.12 | 17.62 | 17.62 | +0.22 (+1.26%) | 16,928,406 |
| 24 Jun 2009 | CNY | 17.2 | 17.45 | 16.85 | 17.4 | 17.4 | +0.08 (+0.46%) | 23,700,217 |
| 23 Jun 2009 | CNY | 16.81 | 17.78 | 16.81 | 17.32 | 17.32 | +0.13 (+0.76%) | 42,926,322 |
| 22 Jun 2009 | CNY | 16.19 | 17.52 | 16.19 | 17.19 | 17.19 | +1.26 (+7.91%) | 54,163,140 |
| 19 Jun 2009 | CNY | 15.81 | 15.96 | 15.71 | 15.93 | 15.93 | +0.12 (+0.76%) | 13,470,236 |
| 18 Jun 2009 | CNY | 15.35 | 15.96 | 15.35 | 15.81 | 15.81 | +0.34 (+2.20%) | 22,872,268 |
| 17 Jun 2009 | CNY | 15.16 | 15.49 | 14.8 | 15.47 | 15.47 | +0.2 (+1.31%) | 18,735,668 |
| 16 Jun 2009 | CNY | 15.41 | 15.64 | 15.2 | 15.27 | 15.27 | -0.58 (-3.66%) | 15,319,359 |
