| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2009 | CNY | 14.71 | 14.78 | 14.48 | 14.59 | 14.59 | -0.15 (-1.02%) | 66,762,833 |
| 16 Jul 2009 | CNY | 14.95 | 15.01 | 14.71 | 14.74 | 14.74 | -0.11 (-0.74%) | 75,252,964 |
| 15 Jul 2009 | CNY | 14.58 | 14.88 | 14.58 | 14.85 | 14.85 | +0.33 (+2.27%) | 90,907,597 |
| 14 Jul 2009 | CNY | 14.43 | 14.66 | 14.43 | 14.52 | 14.52 | +0.09 (+0.62%) | 69,085,588 |
| 13 Jul 2009 | CNY | 14.5 | 14.57 | 14.4 | 14.43 | 14.43 | -0.13 (-0.89%) | 50,588,908 |
| 10 Jul 2009 | CNY | 14.66 | 14.7 | 14.47 | 14.56 | 14.56 | -0.1 (-0.68%) | 54,477,619 |
| 9 Jul 2009 | CNY | 14.55 | 14.74 | 14.36 | 14.66 | 14.66 | +0.07 (+0.48%) | 79,663,698 |
| 8 Jul 2009 | CNY | 14.65 | 14.8 | 14.38 | 14.59 | 14.59 | -0.23 (-1.55%) | 75,750,041 |
| 7 Jul 2009 | CNY | 15.1 | 15.1 | 14.75 | 14.82 | 14.82 | -0.34 (-2.24%) | 86,252,519 |
| 6 Jul 2009 | CNY | 15.05 | 15.35 | 14.9 | 15.16 | 15.16 | +0.07 (+0.46%) | 90,705,707 |
| 3 Jul 2009 | CNY | 14.96 | 15.12 | 14.8 | 15.09 | 15.09 | +0.03 (+0.20%) | 89,137,266 |
| 2 Jul 2009 | CNY | 14.6 | 15.1 | 14.58 | 15.06 | 15.06 | +0.48 (+3.29%) | 126,389,190 |
| 1 Jul 2009 | CNY | 14.54 | 14.62 | 14.35 | 14.58 | 14.58 | +0.1 (+0.69%) | 80,411,590 |
| 30 Jun 2009 | CNY | 14.6 | 14.85 | 14.42 | 14.48 | 14.48 | +0.04 (+0.28%) | 108,637,159 |
| 29 Jun 2009 | CNY | 13.98 | 14.51 | 13.86 | 14.44 | 14.44 | +0.45 (+3.22%) | 101,552,228 |
| 26 Jun 2009 | CNY | 14.09 | 14.15 | 13.89 | 13.99 | 13.99 | -0.05 (-0.36%) | 38,565,494 |
| 25 Jun 2009 | CNY | 14.1 | 14.25 | 14 | 14.04 | 14.04 | -0.02 (-0.14%) | 43,396,265 |
| 24 Jun 2009 | CNY | 13.86 | 14.1 | 13.85 | 14.06 | 14.06 | +0.18 (+1.30%) | 50,222,463 |
| 23 Jun 2009 | CNY | 14 | 14.06 | 13.75 | 13.88 | 13.88 | -0.36 (-2.53%) | 76,015,377 |
| 22 Jun 2009 | CNY | 14.16 | 14.35 | 14.1 | 14.24 | 14.24 | +0.12 (+0.85%) | 66,796,947 |
| 19 Jun 2009 | CNY | 14.07 | 14.15 | 13.92 | 14.12 | 14.12 | +0.08 (+0.57%) | 48,123,243 |
| 18 Jun 2009 | CNY | 13.85 | 14.1 | 13.8 | 14.04 | 14.04 | +0.16 (+1.15%) | 68,033,220 |
| 17 Jun 2009 | CNY | 13.75 | 13.91 | 13.49 | 13.88 | 13.88 | +0.1 (+0.73%) | 78,267,040 |
| 16 Jun 2009 | CNY | 13.8 | 14.04 | 13.69 | 13.78 | 13.78 | -0.14 (-1.01%) | 48,063,551 |
| 15 Jun 2009 | CNY | 13.89 | 13.94 | 13.69 | 13.92 | 13.92 | +0.03 (+0.22%) | 45,589,200 |
| 12 Jun 2009 | CNY | 14.18 | 14.33 | 13.8 | 13.89 | 13.89 | -0.26 (-1.84%) | 64,616,700 |
| 11 Jun 2009 | CNY | 14.29 | 14.3 | 14.14 | 14.15 | 14.15 | -0.13 (-0.91%) | 39,044,645 |
| 10 Jun 2009 | CNY | 14.3 | 14.38 | 14.15 | 14.28 | 14.28 | +0.11 (+0.78%) | 52,760,542 |
| 9 Jun 2009 | CNY | 14.08 | 14.26 | 13.9 | 14.17 | 14.17 | +0.1 (+0.71%) | 44,169,934 |
| 8 Jun 2009 | CNY | 14.15 | 14.25 | 13.96 | 14.07 | 14.07 | -0.07 (-0.50%) | 56,458,164 |
