| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2009 | CNY | 30.28 | 31.6 | 29.9 | 31.51 | 31.2599 | +1.3 (+4.30%) | 24,970,737 |
| 12 Jun 2009 | CNY | 30.72 | 31.35 | 30 | 30.21 | 29.9702 | -0.66 (-2.14%) | 21,466,046 |
| 11 Jun 2009 | CNY | 30.8 | 31.3 | 30.39 | 30.87 | 30.625 | -0.46 (-1.47%) | 15,120,518 |
| 10 Jun 2009 | CNY | 31.4 | 32.1 | 31.01 | 31.33 | 31.0813 | -0.18 (-0.57%) | 15,428,059 |
| 9 Jun 2009 | CNY | 31.51 | 31.9 | 30.38 | 31.51 | 31.2599 | 0.0 (0.0%) | 22,190,001 |
| 8 Jun 2009 | CNY | 31.21 | 32.5 | 30.78 | 31.51 | 31.2599 | +0.07 (+0.22%) | 26,265,933 |
| 5 Jun 2009 | CNY | 31.78 | 32.1 | 31.2 | 31.44 | 31.1905 | -0.09 (-0.29%) | 18,221,643 |
| 4 Jun 2009 | CNY | 30.89 | 31.85 | 30.5 | 31.53 | 31.2798 | +0.56 (+1.81%) | 41,737,647 |
| 3 Jun 2009 | CNY | 29.11 | 31.5 | 29.11 | 30.97 | 30.7242 | +1.79 (+6.13%) | 45,549,511 |
| 2 Jun 2009 | CNY | 29.5 | 29.63 | 29 | 29.18 | 28.9484 | -0.19 (-0.65%) | 26,177,172 |
| 1 Jun 2009 | CNY | 28.71 | 29.6 | 28.71 | 29.37 | 29.1369 | +0.93 (+3.27%) | 40,215,534 |
| 27 May 2009 | CNY | 27.3 | 28.86 | 27.21 | 28.44 | 28.2143 | +1.38 (+5.10%) | 26,280,292 |
| 26 May 2009 | CNY | 27.58 | 27.67 | 27.01 | 27.06 | 26.8452 | -0.42 (-1.53%) | 15,319,552 |
| 25 May 2009 | CNY | 26.39 | 27.85 | 26.3 | 27.48 | 27.2619 | +0.27 (+0.99%) | 26,344,289 |
| 22 May 2009 | CNY | 27.1 | 27.85 | 26.88 | 27.21 | 26.994 | -0.33 (-1.20%) | 25,390,012 |
| 21 May 2009 | CNY | 27.88 | 28.3 | 26.88 | 27.54 | 27.3214 | -0.8 (-2.82%) | 29,992,238 |
| 20 May 2009 | CNY | 29.15 | 29.22 | 28.1 | 28.34 | 28.1151 | -0.81 (-2.78%) | 20,475,384 |
| 19 May 2009 | CNY | 28.15 | 29.29 | 28.15 | 29.15 | 28.9187 | +1.44 (+5.20%) | 27,225,331 |
| 15 May 2009 | CNY | 27.75 | 28.31 | 27.47 | 27.71 | 27.4901 | +0.11 (+0.40%) | 14,236,493 |
| 14 May 2009 | CNY | 27.98 | 28.11 | 27.15 | 27.6 | 27.381 | -0.71 (-2.51%) | 27,355,132 |
| 13 May 2009 | CNY | 28.6 | 29.2 | 28.1 | 28.31 | 28.0853 | -0.08 (-0.28%) | 23,836,360 |
| 12 May 2009 | CNY | 27.27 | 28.48 | 27.05 | 28.39 | 28.1647 | +0.88 (+3.20%) | 25,083,876 |
| 11 May 2009 | CNY | 28 | 29.57 | 27.5 | 27.51 | 27.2917 | -0.15 (-0.54%) | 45,286,865 |
| 8 May 2009 | CNY | 26.55 | 27.9 | 26.49 | 27.66 | 27.4405 | +0.91 (+3.40%) | 34,773,092 |
| 7 May 2009 | CNY | 26.04 | 27.11 | 26.04 | 26.75 | 26.5377 | +0.72 (+2.77%) | 52,116,697 |
| 6 May 2009 | CNY | 25.64 | 26.32 | 25.45 | 26.03 | 25.8234 | +0.41 (+1.60%) | 30,715,496 |
| 5 May 2009 | CNY | 25.51 | 26.42 | 25.35 | 25.62 | 25.4167 | +0.66 (+2.64%) | 43,239,762 |
| 4 May 2009 | CNY | 24.4 | 25.28 | 24.15 | 24.96 | 24.7619 | +0.67 (+2.76%) | 32,014,007 |
| 30 Apr 2009 | CNY | 24.01 | 24.54 | 23.6 | 24.29 | 24.0972 | +0.54 (+2.27%) | 56,611,110 |
| 29 Apr 2009 | CNY | 22 | 24.2 | 21.92 | 23.75 | 23.5615 | +1.75 (+7.95%) | 69,876,774 |
