| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | CNY | 28 | 28.33 | 27.25 | 27.88 | 27.88 | +0.24 (+0.87%) | 28,695,642 |
| 15 Jul 2009 | CNY | 27.23 | 28.46 | 27.2 | 27.64 | 27.64 | +0.46 (+1.69%) | 36,523,300 |
| 14 Jul 2009 | CNY | 25.71 | 27.58 | 25.71 | 27.18 | 27.18 | +1.56 (+6.09%) | 41,186,635 |
| 13 Jul 2009 | CNY | 26 | 26.49 | 25.49 | 25.62 | 25.62 | -0.81 (-3.06%) | 34,980,946 |
| 10 Jul 2009 | CNY | 26.75 | 26.81 | 26.15 | 26.43 | 26.43 | -0.37 (-1.38%) | 25,758,428 |
| 9 Jul 2009 | CNY | 24 | 26.8 | 23.4 | 26.8 | 26.8 | +2.42 (+9.93%) | 65,775,567 |
| 8 Jul 2009 | CNY | 23.81 | 24.45 | 22.9 | 24.38 | 24.38 | +0.34 (+1.41%) | 45,509,104 |
| 7 Jul 2009 | CNY | 24.65 | 24.77 | 23.9 | 24.04 | 24.04 | -0.58 (-2.36%) | 37,323,124 |
| 6 Jul 2009 | CNY | 24.91 | 25.89 | 24.33 | 24.62 | 24.62 | -0.27 (-1.08%) | 49,846,257 |
| 3 Jul 2009 | CNY | 24.76 | 25.47 | 24.31 | 24.89 | 24.89 | -0.06 (-0.24%) | 43,797,890 |
| 2 Jul 2009 | CNY | 23.55 | 24.97 | 23.55 | 24.95 | 24.95 | +1.44 (+6.13%) | 49,988,948 |
| 1 Jul 2009 | CNY | 22.28 | 23.77 | 22.2 | 23.51 | 23.51 | +1.13 (+5.05%) | 37,872,663 |
| 30 Jun 2009 | CNY | 22.5 | 23.5 | 22.2 | 22.38 | 22.38 | -0.1 (-0.44%) | 40,848,262 |
| 29 Jun 2009 | CNY | 21.39 | 22.66 | 21.3 | 22.48 | 22.48 | +0.99 (+4.61%) | 45,098,837 |
| 26 Jun 2009 | CNY | 21.24 | 21.77 | 20.92 | 21.49 | 21.49 | +0.11 (+0.51%) | 45,298,188 |
| 25 Jun 2009 | CNY | 20.34 | 21.69 | 20.3 | 21.38 | 21.38 | +1.28 (+6.37%) | 77,831,423 |
| 24 Jun 2009 | CNY | 20.23 | 20.4 | 19.84 | 20.1 | 20.1 | -0.13 (-0.64%) | 34,673,826 |
| 23 Jun 2009 | CNY | 19.6 | 20.3 | 19.5 | 20.23 | 20.23 | +0.38 (+1.91%) | 44,591,306 |
| 22 Jun 2009 | CNY | 20.12 | 20.6 | 19.76 | 19.85 | 19.85 | +0.15 (+0.76%) | 42,669,165 |
| 19 Jun 2009 | CNY | 19.38 | 20.06 | 19.19 | 19.7 | 19.7 | +0.29 (+1.49%) | 37,055,945 |
| 18 Jun 2009 | CNY | 19.3 | 19.65 | 19.16 | 19.41 | 19.41 | +0.2 (+1.04%) | 27,706,770 |
| 17 Jun 2009 | CNY | 18.88 | 19.26 | 18.71 | 19.21 | 19.21 | +0.33 (+1.75%) | 26,517,028 |
| 16 Jun 2009 | CNY | 19.3 | 19.58 | 18.64 | 18.88 | 18.88 | -0.71 (-3.62%) | 40,812,037 |
| 15 Jun 2009 | CNY | 20 | 20.05 | 19 | 19.59 | 19.59 | -0.38 (-1.90%) | 31,344,272 |
| 12 Jun 2009 | CNY | 20 | 20.19 | 19.6 | 19.97 | 19.97 | -0.25 (-1.24%) | 29,171,925 |
| 11 Jun 2009 | CNY | 20.49 | 20.68 | 19.85 | 20.22 | 20.22 | -0.42 (-2.03%) | 33,016,043 |
| 10 Jun 2009 | CNY | 19.7 | 20.85 | 19.66 | 20.64 | 20.64 | +0.78 (+3.93%) | 66,609,431 |
| 9 Jun 2009 | CNY | 18.9 | 19.92 | 18.51 | 19.86 | 19.86 | +0.9 (+4.75%) | 56,773,424 |
| 8 Jun 2009 | CNY | 18.42 | 19.33 | 18.12 | 18.96 | 18.96 | +0.53 (+2.88%) | 44,935,011 |
| 5 Jun 2009 | CNY | 18.65 | 18.8 | 18.42 | 18.43 | 18.43 | -0.26 (-1.39%) | 19,033,711 |
