| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | CNY | 14.1539 | 14.3269 | 13.7308 | 14.2731 | 14.2731 | -0.077 (-0.54%) | 36,687,120 |
| 3 Jun 2009 | CNY | 14.1962 | 14.6077 | 14.0539 | 14.35 | 14.35 | +0.115 (+0.81%) | 34,207,513 |
| 2 Jun 2009 | CNY | 14.6769 | 14.8385 | 14.1077 | 14.2346 | 14.2346 | -0.281 (-1.93%) | 47,656,450 |
| 1 Jun 2009 | CNY | 13.9577 | 14.6154 | 13.8115 | 14.5154 | 14.5154 | +0.873 (+6.40%) | 60,685,604 |
| 27 May 2009 | CNY | 13.6539 | 13.8423 | 13.2308 | 13.6423 | 13.6423 | +0.142 (+1.05%) | 49,856,427 |
| 26 May 2009 | CNY | 14.5269 | 14.5269 | 13.3731 | 13.5 | 13.5 | -1.073 (-7.36%) | 76,186,315 |
| 25 May 2009 | CNY | 13.8 | 14.8462 | 13.2615 | 14.5731 | 14.5731 | +0.142 (+0.99%) | 91,991,187 |
| 22 May 2009 | CNY | 14.7231 | 14.9154 | 14.1769 | 14.4308 | 14.4308 | -0.504 (-3.37%) | 49,573,459 |
| 21 May 2009 | CNY | 15.8462 | 16.2692 | 14.6885 | 14.9346 | 14.9346 | -0.604 (-3.89%) | 60,250,832 |
| 20 May 2009 | CNY | 15.5385 | 15.5385 | 15.5385 | 15.5385 | 15.5385 | 0.0 (0.0%) | 0 |
| 19 May 2009 | CNY | 15.7692 | 16.1539 | 15.3846 | 15.5385 | 15.5385 | -0.192 (-1.22%) | 45,430,317 |
| 18 May 2009 | CNY | 14.5577 | 15.9539 | 14.2308 | 15.7308 | 15.7308 | +0.962 (+6.51%) | 45,068,940 |
| 15 May 2009 | CNY | 14.2346 | 14.8654 | 13.9154 | 14.7692 | 14.7692 | +0.604 (+4.26%) | 53,332,437 |
| 14 May 2009 | CNY | 13.2731 | 14.2615 | 13.2 | 14.1654 | 14.1654 | +0.592 (+4.36%) | 55,770,743 |
| 13 May 2009 | CNY | 13.0769 | 13.8846 | 13.0423 | 13.5731 | 13.5731 | +0.573 (+4.41%) | 54,752,396 |
| 12 May 2009 | CNY | 12.1885 | 13.0039 | 12.0769 | 13 | 13 | +0.665 (+5.39%) | 40,221,828 |
| 11 May 2009 | CNY | 13.1731 | 13.2962 | 12.3077 | 12.3346 | 12.3346 | -0.839 (-6.37%) | 53,180,314 |
| 8 May 2009 | CNY | 13.3308 | 13.7154 | 13.1577 | 13.1731 | 13.1731 | -0.335 (-2.48%) | 45,840,509 |
| 7 May 2009 | CNY | 13.3192 | 13.6308 | 13.0769 | 13.5077 | 13.5077 | +0.235 (+1.77%) | 44,713,357 |
| 6 May 2009 | CNY | 12.9962 | 13.6346 | 12.9615 | 13.2731 | 13.2731 | +0.277 (+2.13%) | 53,683,169 |
| 5 May 2009 | CNY | 13.3846 | 13.4539 | 12.8385 | 12.9962 | 12.9962 | -0.346 (-2.59%) | 57,688,667 |
| 4 May 2009 | CNY | 12.3115 | 13.45 | 12.3115 | 13.3423 | 13.3423 | +1.115 (+9.12%) | 69,407,761 |
| 30 Apr 2009 | CNY | 12.1654 | 12.4462 | 12.0385 | 12.2269 | 12.2269 | +0.15 (+1.24%) | 42,463,085 |
| 29 Apr 2009 | CNY | 12.1154 | 12.4808 | 11.8539 | 12.0769 | 12.0769 | +0.092 (+0.77%) | 62,033,764 |
| 28 Apr 2009 | CNY | 11.3462 | 12.1154 | 11.2731 | 11.9846 | 11.9846 | +0.411 (+3.56%) | 67,681,588 |
| 27 Apr 2009 | CNY | 11.3269 | 11.6231 | 10.8423 | 11.5731 | 11.5731 | +0.227 (+2.00%) | 46,720,876 |
| 24 Apr 2009 | CNY | 11.4115 | 11.7615 | 11.1539 | 11.3462 | 11.3462 | -0.115 (-1.01%) | 65,370,663 |
| 23 Apr 2009 | CNY | 10.5 | 11.5269 | 10.5 | 11.4615 | 11.4615 | +0.969 (+9.24%) | 87,358,120 |
| 22 Apr 2009 | CNY | 11.35 | 11.4115 | 10.2269 | 10.4923 | 10.4923 | -0.654 (-5.87%) | 58,606,490 |
| 21 Apr 2009 | CNY | 11.2692 | 11.4615 | 10.8731 | 11.1462 | 11.1462 | -0.5 (-4.29%) | 66,148,893 |
