| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 12 Jun 2009 | CNY | 14.86 | 14.93 | 14.45 | 14.59 | 14.59 | -0.11 (-0.75%) | 45,055,742 |
| 11 Jun 2009 | CNY | 14.91 | 15.19 | 14.61 | 14.7 | 14.7 | -0.4 (-2.65%) | 45,915,806 |
| 10 Jun 2009 | CNY | 15.27 | 15.37 | 14.81 | 15.1 | 15.1 | +0.15 (+1.00%) | 60,482,646 |
| 9 Jun 2009 | CNY | 15.16 | 15.26 | 14.35 | 14.95 | 14.95 | -0.2 (-1.32%) | 89,337,936 |
| 8 Jun 2009 | CNY | 15.65 | 15.65 | 14.92 | 15.15 | 15.15 | -0.55 (-3.50%) | 67,503,388 |
| 5 Jun 2009 | CNY | 16.5 | 16.63 | 15.61 | 15.7 | 15.7 | -0.33 (-2.06%) | 84,106,811 |
| 4 Jun 2009 | CNY | 15.95 | 16.21 | 15.57 | 16.03 | 16.03 | -0.3 (-1.84%) | 80,429,935 |
| 3 Jun 2009 | CNY | 15.75 | 16.44 | 15.58 | 16.33 | 16.33 | +0.51 (+3.22%) | 92,086,544 |
| 2 Jun 2009 | CNY | 15.85 | 16.5 | 15.51 | 15.82 | 15.82 | +0.22 (+1.41%) | 143,132,913 |
| 1 Jun 2009 | CNY | 15.15 | 15.76 | 14.95 | 15.6 | 15.6 | +0.92 (+6.27%) | 150,424,560 |
| 27 May 2009 | CNY | 14.55 | 14.93 | 14.23 | 14.68 | 14.68 | +0.29 (+2.02%) | 64,732,487 |
| 26 May 2009 | CNY | 14.75 | 15.23 | 14.36 | 14.39 | 14.39 | -0.36 (-2.44%) | 108,656,793 |
| 25 May 2009 | CNY | 13.59 | 14.8 | 13.5 | 14.75 | 14.75 | +0.65 (+4.61%) | 71,996,023 |
| 22 May 2009 | CNY | 14.28 | 14.38 | 13.96 | 14.1 | 14.1 | -0.38 (-2.62%) | 55,171,865 |
| 21 May 2009 | CNY | 14.5 | 14.9 | 14.38 | 14.48 | 14.48 | -0.2 (-1.36%) | 75,227,224 |
| 20 May 2009 | CNY | 14.95 | 15.17 | 14.65 | 14.68 | 14.68 | -0.48 (-3.17%) | 117,982,997 |
| 19 May 2009 | CNY | 14.13 | 15.2 | 13.99 | 15.16 | 15.16 | +1.12 (+7.98%) | 159,266,446 |
| 18 May 2009 | CNY | 13.41 | 14.1 | 13.1 | 14.04 | 14.04 | +0.45 (+3.31%) | 57,442,594 |
| 15 May 2009 | CNY | 13.73 | 13.79 | 13.47 | 13.59 | 13.59 | -0.04 (-0.29%) | 34,165,609 |
| 14 May 2009 | CNY | 13.64 | 13.82 | 13.4 | 13.63 | 13.63 | -0.39 (-2.78%) | 51,432,983 |
| 13 May 2009 | CNY | 13.81 | 14.35 | 13.7 | 14.02 | 14.02 | +0.22 (+1.59%) | 62,161,158 |
