| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2009 | CNY | 17.7 | 18.35 | 17.69 | 18.24 | 18.131 | +0.6 (+3.40%) | 40,215,230 |
| 24 Jul 2009 | CNY | 17.48 | 17.7 | 17.06 | 17.64 | 17.5346 | +0.3 (+1.73%) | 34,185,552 |
| 23 Jul 2009 | CNY | 17.16 | 17.68 | 17 | 17.34 | 17.2364 | +0.23 (+1.34%) | 32,016,400 |
| 22 Jul 2009 | CNY | 16.95 | 17.22 | 16.91 | 17.11 | 17.0077 | +0.2 (+1.18%) | 26,832,227 |
| 21 Jul 2009 | CNY | 17.43 | 17.86 | 16.89 | 16.91 | 16.8089 | -0.52 (-2.98%) | 43,143,898 |
| 20 Jul 2009 | CNY | 17.2 | 17.45 | 16.88 | 17.43 | 17.3258 | +0.03 (+0.17%) | 30,789,730 |
| 17 Jul 2009 | CNY | 17.42 | 17.62 | 17.18 | 17.4 | 17.296 | -0.01 (-0.06%) | 38,561,072 |
| 16 Jul 2009 | CNY | 16.42 | 17.7 | 16.42 | 17.41 | 17.306 | +1.13 (+6.94%) | 68,559,806 |
| 15 Jul 2009 | CNY | 16.33 | 16.47 | 16.18 | 16.28 | 16.1827 | +0.03 (+0.18%) | 32,993,948 |
| 14 Jul 2009 | CNY | 15.58 | 16.5 | 15.58 | 16.25 | 16.1529 | +0.74 (+4.77%) | 49,943,107 |
| 13 Jul 2009 | CNY | 15.78 | 15.88 | 15.5 | 15.51 | 15.4173 | -0.33 (-2.08%) | 29,736,741 |
| 10 Jul 2009 | CNY | 16.04 | 16.06 | 15.68 | 15.84 | 15.7453 | -0.17 (-1.06%) | 29,146,182 |
| 9 Jul 2009 | CNY | 15.89 | 16.21 | 15.59 | 16.01 | 15.9143 | +0.03 (+0.19%) | 29,244,692 |
| 8 Jul 2009 | CNY | 16.2 | 16.3 | 15.44 | 15.98 | 15.8845 | -0.4 (-2.44%) | 43,326,028 |
| 7 Jul 2009 | CNY | 16.8 | 16.85 | 16.36 | 16.38 | 16.2821 | -0.38 (-2.27%) | 20,877,390 |
| 6 Jul 2009 | CNY | 16.76 | 17.01 | 16.65 | 16.76 | 16.6598 | 0.0 (0.0%) | 25,932,131 |
| 3 Jul 2009 | CNY | 16.7 | 17.12 | 16.58 | 16.76 | 16.6598 | -0.08 (-0.48%) | 15,399,433 |
| 2 Jul 2009 | CNY | 16.68 | 17.1 | 16.56 | 16.84 | 16.7394 | +0.14 (+0.84%) | 25,161,834 |
| 1 Jul 2009 | CNY | 16.17 | 16.73 | 16.12 | 16.7 | 16.6002 | +0.44 (+2.71%) | 26,593,225 |
| 30 Jun 2009 | CNY | 16.41 | 16.45 | 16.05 | 16.26 | 16.1628 | -0.13 (-0.79%) | 20,128,688 |
| 29 Jun 2009 | CNY | 16.01 | 16.55 | 16 | 16.39 | 16.2921 | +0.34 (+2.12%) | 20,340,233 |
| 26 Jun 2009 | CNY | 15.98 | 16.35 | 15.9 | 16.05 | 15.9541 | +0.2 (+1.26%) | 17,810,350 |
| 25 Jun 2009 | CNY | 15.8 | 16.05 | 15.75 | 15.85 | 15.7553 | 0.0 (0.0%) | 14,292,047 |
| 24 Jun 2009 | CNY | 16.1 | 16.1 | 15.74 | 15.85 | 15.7553 | -0.31 (-1.92%) | 24,198,649 |
| 23 Jun 2009 | CNY | 15.83 | 16.5 | 15.7 | 16.16 | 16.0634 | +0.1 (+0.62%) | 43,484,725 |
| 22 Jun 2009 | CNY | 15.94 | 16.56 | 15.51 | 16.06 | 15.964 | +0.61 (+3.95%) | 48,362,348 |
| 19 Jun 2009 | CNY | 15.36 | 15.53 | 15.27 | 15.45 | 15.3577 | +0.09 (+0.59%) | 20,762,066 |
| 18 Jun 2009 | CNY | 15.1 | 15.6 | 14.91 | 15.36 | 15.2682 | +0.29 (+1.92%) | 40,215,095 |
| 17 Jun 2009 | CNY | 14.9 | 15.11 | 14.49 | 15.07 | 14.9799 | +0.09 (+0.60%) | 25,251,358 |
| 16 Jun 2009 | CNY | 14.95 | 15.2 | 14.81 | 14.98 | 14.8905 | -0.09 (-0.60%) | 25,714,433 |
