| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2009 | CNY | 18.4 | 19.5 | 17.48 | 19.1 | 19.1 | +0.8 (+4.37%) | 145,532,580 |
| 23 Jul 2009 | CNY | 18.55 | 19.06 | 18.01 | 18.3 | 18.3 | -0.07 (-0.38%) | 87,485,470 |
| 22 Jul 2009 | CNY | 17.73 | 19 | 17.66 | 18.37 | 18.37 | +0.48 (+2.68%) | 116,263,700 |
| 21 Jul 2009 | CNY | 18.96 | 19.06 | 17.73 | 17.89 | 17.89 | -1 (-5.29%) | 130,333,853 |
| 20 Jul 2009 | CNY | 17.51 | 18.95 | 17.51 | 18.89 | 18.89 | +1.65 (+9.57%) | 180,340,114 |
| 17 Jul 2009 | CNY | 15.95 | 17.3 | 15.9 | 17.24 | 17.24 | +1.28 (+8.02%) | 172,876,425 |
| 16 Jul 2009 | CNY | 16.57 | 16.92 | 15.88 | 15.96 | 15.96 | -0.19 (-1.18%) | 188,195,190 |
| 15 Jul 2009 | CNY | 15.46 | 16.28 | 15.35 | 16.15 | 16.15 | +0.86 (+5.62%) | 171,480,996 |
| 14 Jul 2009 | CNY | 14.98 | 15.36 | 14.92 | 15.29 | 15.29 | +0.37 (+2.48%) | 58,131,633 |
| 13 Jul 2009 | CNY | 15.01 | 15.17 | 14.88 | 14.92 | 14.92 | -0.3 (-1.97%) | 54,389,402 |
| 10 Jul 2009 | CNY | 15.17 | 15.75 | 15.17 | 15.22 | 15.22 | +0.06 (+0.40%) | 101,713,716 |
| 9 Jul 2009 | CNY | 14.82 | 15.2 | 14.65 | 15.16 | 15.16 | +0.29 (+1.95%) | 75,724,320 |
| 8 Jul 2009 | CNY | 14.77 | 14.98 | 14.68 | 14.87 | 14.87 | -0.08 (-0.54%) | 57,501,463 |
| 7 Jul 2009 | CNY | 15.15 | 15.25 | 14.85 | 14.95 | 14.95 | -0.33 (-2.16%) | 62,912,188 |
| 6 Jul 2009 | CNY | 15.2 | 15.49 | 14.89 | 15.28 | 15.28 | +0.06 (+0.39%) | 86,088,347 |
| 3 Jul 2009 | CNY | 15.25 | 15.38 | 15.03 | 15.22 | 15.22 | -0.26 (-1.68%) | 74,365,830 |
| 2 Jul 2009 | CNY | 15.35 | 15.77 | 15.2 | 15.48 | 15.48 | +0.26 (+1.71%) | 123,245,531 |
| 1 Jul 2009 | CNY | 14.94 | 15.35 | 14.88 | 15.22 | 15.22 | -0.02 (-0.13%) | 95,320,274 |
| 30 Jun 2009 | CNY | 14.75 | 15.37 | 14.4 | 15.24 | 15.24 | +0.54 (+3.67%) | 136,955,601 |
| 29 Jun 2009 | CNY | 14.55 | 14.81 | 14.27 | 14.7 | 14.7 | +0.16 (+1.10%) | 54,080,695 |
| 26 Jun 2009 | CNY | 14.8 | 14.85 | 14.4 | 14.54 | 14.54 | -0.13 (-0.89%) | 37,370,616 |
| 25 Jun 2009 | CNY | 14.98 | 15.16 | 14.61 | 14.67 | 14.67 | -0.19 (-1.28%) | 55,160,448 |
| 24 Jun 2009 | CNY | 14.26 | 14.99 | 14.26 | 14.86 | 14.86 | +0.63 (+4.43%) | 79,604,279 |
| 23 Jun 2009 | CNY | 14.13 | 14.28 | 14.02 | 14.23 | 14.23 | -0.19 (-1.32%) | 58,752,408 |
| 22 Jun 2009 | CNY | 14.67 | 14.72 | 14.3 | 14.42 | 14.42 | -0.19 (-1.30%) | 60,167,385 |
| 19 Jun 2009 | CNY | 14.91 | 15 | 14.48 | 14.61 | 14.61 | -0.29 (-1.95%) | 57,197,999 |
| 18 Jun 2009 | CNY | 14.77 | 15.08 | 14.75 | 14.9 | 14.9 | +0.16 (+1.09%) | 52,770,854 |
| 17 Jun 2009 | CNY | 14.66 | 14.86 | 14.2 | 14.74 | 14.74 | +0.07 (+0.48%) | 46,518,993 |
| 16 Jun 2009 | CNY | 14.43 | 14.96 | 14.37 | 14.67 | 14.67 | -0.12 (-0.81%) | 37,641,531 |
| 15 Jun 2009 | CNY | 14.41 | 14.89 | 14.16 | 14.79 | 14.79 | +0.2 (+1.37%) | 57,990,700 |
