| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | CNY | 18.6 | 19.09 | 18.3 | 18.69 | 18.69 | 0.0 (0.0%) | 39,884,557 |
| 3 Jun 2009 | CNY | 18.07 | 18.96 | 17.9 | 18.69 | 18.69 | +0.62 (+3.43%) | 55,068,969 |
| 2 Jun 2009 | CNY | 18.25 | 18.47 | 18.02 | 18.07 | 18.07 | -0.09 (-0.50%) | 41,175,802 |
| 1 Jun 2009 | CNY | 17.35 | 18.6 | 17.25 | 18.16 | 18.16 | +1.01 (+5.89%) | 67,607,750 |
| 27 May 2009 | CNY | 16.82 | 17.25 | 16.71 | 17.15 | 17.15 | +0.19 (+1.12%) | 25,483,583 |
| 26 May 2009 | CNY | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.0 (0.0%) | 0 |
| 25 May 2009 | CNY | 16.72 | 17.09 | 16.41 | 16.96 | 16.96 | -0.01 (-0.06%) | 27,088,598 |
| 22 May 2009 | CNY | 16.84 | 17.15 | 16.78 | 16.97 | 16.97 | +0.07 (+0.41%) | 17,291,511 |
| 21 May 2009 | CNY | 17.13 | 17.15 | 16.8 | 16.9 | 16.9 | -0.37 (-2.14%) | 28,582,552 |
| 20 May 2009 | CNY | 17.6 | 17.67 | 17.22 | 17.27 | 17.27 | -0.33 (-1.88%) | 27,930,499 |
| 19 May 2009 | CNY | 17.68 | 17.84 | 17.39 | 17.6 | 17.6 | +0.08 (+0.46%) | 30,229,343 |
| 18 May 2009 | CNY | 17.6 | 17.65 | 17.2 | 17.52 | 17.52 | -0.14 (-0.79%) | 16,606,889 |
| 15 May 2009 | CNY | 17.62 | 17.82 | 17.47 | 17.66 | 17.66 | +0.01 (+0.06%) | 17,922,764 |
| 14 May 2009 | CNY | 17.63 | 17.74 | 17.38 | 17.65 | 17.65 | -0.34 (-1.89%) | 29,899,109 |
| 13 May 2009 | CNY | 18.17 | 18.17 | 17.35 | 17.99 | 17.99 | -0.16 (-0.88%) | 58,936,780 |
| 12 May 2009 | CNY | 17.72 | 18.16 | 17.65 | 18.15 | 18.15 | +0.27 (+1.51%) | 13,012,526 |
| 11 May 2009 | CNY | 18.77 | 19.2 | 17.81 | 17.88 | 17.88 | -0.79 (-4.23%) | 25,775,615 |
| 8 May 2009 | CNY | 18.5 | 18.78 | 18.25 | 18.67 | 18.67 | +0.02 (+0.11%) | 23,962,811 |
| 7 May 2009 | CNY | 18.52 | 18.99 | 18.3 | 18.65 | 18.65 | +0.21 (+1.14%) | 28,032,049 |
| 6 May 2009 | CNY | 18.51 | 18.6 | 18 | 18.44 | 18.44 | +0.03 (+0.16%) | 22,947,987 |
| 5 May 2009 | CNY | 18.4 | 18.69 | 18.31 | 18.41 | 18.41 | +0.15 (+0.82%) | 22,878,552 |
| 4 May 2009 | CNY | 17.83 | 18.35 | 17.53 | 18.26 | 18.26 | +0.71 (+4.05%) | 28,927,307 |
| 30 Apr 2009 | CNY | 17.6 | 17.78 | 17.2 | 17.55 | 17.55 | +0.12 (+0.69%) | 25,801,077 |
| 29 Apr 2009 | CNY | 16.48 | 17.7 | 16.4 | 17.43 | 17.43 | +1.04 (+6.35%) | 39,672,281 |
| 28 Apr 2009 | CNY | 16.6 | 16.72 | 16.12 | 16.39 | 16.39 | -0.34 (-2.03%) | 33,158,657 |
| 27 Apr 2009 | CNY | 17.55 | 17.55 | 16.54 | 16.73 | 16.73 | -1.26 (-7.00%) | 48,624,053 |
| 24 Apr 2009 | CNY | 18.19 | 18.29 | 17.83 | 17.99 | 17.99 | -0.07 (-0.39%) | 25,356,691 |
| 23 Apr 2009 | CNY | 17.71 | 18.15 | 17.6 | 18.06 | 18.06 | +0.25 (+1.40%) | 20,135,774 |
| 22 Apr 2009 | CNY | 18.52 | 19.1 | 17.67 | 17.81 | 17.81 | -0.5 (-2.73%) | 27,870,916 |
| 21 Apr 2009 | CNY | 18.37 | 18.6 | 18.05 | 18.31 | 18.31 | -0.31 (-1.66%) | 20,026,248 |
