| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | CNY | 17.6423 | 18.2692 | 17.4077 | 17.6269 | 17.6269 | -0.065 (-0.37%) | 33,209,649 |
| 15 Jul 2009 | CNY | 16.8769 | 18.0423 | 16.6731 | 17.6923 | 17.6923 | +0.862 (+5.12%) | 51,311,267 |
| 14 Jul 2009 | CNY | 15.5731 | 16.8769 | 15.5731 | 16.8308 | 16.8308 | +1.258 (+8.08%) | 49,799,617 |
| 13 Jul 2009 | CNY | 16.1769 | 16.1769 | 15.5692 | 15.5731 | 15.5731 | -0.604 (-3.73%) | 25,250,300 |
| 10 Jul 2009 | CNY | 16.4231 | 16.6885 | 16.0962 | 16.1769 | 16.1769 | -0.208 (-1.27%) | 18,846,237 |
| 9 Jul 2009 | CNY | 16.4923 | 16.7615 | 16.2885 | 16.3846 | 16.3846 | -0.108 (-0.65%) | 21,410,165 |
| 8 Jul 2009 | CNY | 15.4577 | 16.5077 | 15.4539 | 16.4923 | 16.4923 | +0.723 (+4.59%) | 29,496,201 |
| 7 Jul 2009 | CNY | 16.2615 | 16.2615 | 15.5769 | 15.7692 | 15.7692 | -0.535 (-3.28%) | 27,729,907 |
| 6 Jul 2009 | CNY | 16.1923 | 16.9231 | 16.0423 | 16.3039 | 16.3039 | +0.015 (+0.09%) | 40,670,021 |
| 3 Jul 2009 | CNY | 15.7269 | 16.5192 | 15.5385 | 16.2885 | 16.2885 | +0.346 (+2.17%) | 34,689,928 |
| 2 Jul 2009 | CNY | 15.5385 | 16.0115 | 15.5385 | 15.9423 | 15.9423 | +0.427 (+2.75%) | 36,934,606 |
| 1 Jul 2009 | CNY | 14.9808 | 15.8077 | 14.8654 | 15.5154 | 15.5154 | +0.327 (+2.15%) | 35,505,444 |
| 30 Jun 2009 | CNY | 15.4692 | 16 | 15 | 15.1885 | 15.1885 | -0.123 (-0.80%) | 47,089,224 |
| 29 Jun 2009 | CNY | 14.6346 | 15.3846 | 14.4269 | 15.3115 | 15.3115 | +0.742 (+5.09%) | 48,921,977 |
| 26 Jun 2009 | CNY | 14.3385 | 14.8077 | 14.3346 | 14.5692 | 14.5692 | +0.35 (+2.46%) | 45,328,381 |
| 25 Jun 2009 | CNY | 14.5385 | 14.7654 | 14.1539 | 14.2192 | 14.2192 | -0.342 (-2.35%) | 39,667,726 |
| 24 Jun 2009 | CNY | 13.5539 | 14.6539 | 13.5462 | 14.5615 | 14.5615 | +1.008 (+7.43%) | 77,805,161 |
| 23 Jun 2009 | CNY | 13.6154 | 13.8269 | 13.2731 | 13.5539 | 13.5539 | -0.142 (-1.04%) | 21,471,364 |
| 22 Jun 2009 | CNY | 14.0385 | 14.1923 | 13.4615 | 13.6962 | 13.6962 | -0.319 (-2.28%) | 33,499,661 |
| 19 Jun 2009 | CNY | 14.4308 | 14.4923 | 13.9615 | 14.0154 | 14.0154 | -0.389 (-2.70%) | 37,620,606 |
| 18 Jun 2009 | CNY | 13.6115 | 14.4808 | 13.6115 | 14.4039 | 14.4039 | +0.819 (+6.03%) | 67,908,778 |
| 17 Jun 2009 | CNY | 13.5269 | 13.6846 | 13.2692 | 13.5846 | 13.5846 | +0.112 (+0.83%) | 26,118,924 |
| 16 Jun 2009 | CNY | 12.9269 | 13.5692 | 12.8846 | 13.4731 | 13.4731 | +0.265 (+2.01%) | 27,315,436 |
| 15 Jun 2009 | CNY | 13.4692 | 13.5192 | 12.8962 | 13.2077 | 13.2077 | -0.304 (-2.25%) | 32,542,770 |
| 12 Jun 2009 | CNY | 13.7115 | 14.0692 | 13.4615 | 13.5115 | 13.5115 | -0.335 (-2.42%) | 29,009,494 |
| 11 Jun 2009 | CNY | 14.2308 | 14.2308 | 13.8385 | 13.8462 | 13.8462 | -0.873 (-5.93%) | 34,473,790 |
| 10 Jun 2009 | CNY | 14.8039 | 14.9462 | 14.4654 | 14.7192 | 14.7192 | +0.023 (+0.16%) | 40,615,920 |
| 9 Jun 2009 | CNY | 14.6154 | 14.8615 | 14.0077 | 14.6962 | 14.6962 | +0.096 (+0.66%) | 38,344,987 |
| 8 Jun 2009 | CNY | 14.8077 | 14.8769 | 14.4231 | 14.6 | 14.6 | -0.165 (-1.12%) | 36,101,842 |
| 5 Jun 2009 | CNY | 14.5385 | 15.0769 | 14.5 | 14.7654 | 14.7654 | +0.492 (+3.45%) | 64,695,631 |
