| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | CNY | 14.39 | 14.44 | 14.1 | 14.14 | 14.14 | -0.01 (-0.07%) | 53,362,304 |
| 4 Jun 2009 | CNY | 14.13 | 14.35 | 14.02 | 14.15 | 14.15 | -0.24 (-1.67%) | 81,958,411 |
| 3 Jun 2009 | CNY | 14.18 | 14.45 | 14.1 | 14.39 | 14.39 | +0.16 (+1.12%) | 69,144,598 |
| 2 Jun 2009 | CNY | 14.3 | 14.55 | 14.06 | 14.23 | 14.23 | +0.06 (+0.42%) | 98,264,738 |
| 1 Jun 2009 | CNY | 13.86 | 14.35 | 13.86 | 14.17 | 14.17 | +0.51 (+3.73%) | 136,828,476 |
| 27 May 2009 | CNY | 13.2 | 13.68 | 13.13 | 13.66 | 13.66 | +0.57 (+4.35%) | 118,500,526 |
| 26 May 2009 | CNY | 13.18 | 13.2 | 12.99 | 13.09 | 13.09 | -0.01 (-0.08%) | 39,373,226 |
| 25 May 2009 | CNY | 12.8 | 13.25 | 12.55 | 13.1 | 13.1 | +0.24 (+1.87%) | 76,931,128 |
| 22 May 2009 | CNY | 13.04 | 13.21 | 12.7 | 12.86 | 12.86 | -0.31 (-2.35%) | 68,508,442 |
| 21 May 2009 | CNY | 13.05 | 13.46 | 13.01 | 13.17 | 13.17 | +0.1 (+0.77%) | 83,276,253 |
| 20 May 2009 | CNY | 13.18 | 13.35 | 13.03 | 13.07 | 13.07 | -0.08 (-0.61%) | 43,243,573 |
| 19 May 2009 | CNY | 13.21 | 13.34 | 13.05 | 13.15 | 13.15 | +0.18 (+1.39%) | 56,304,288 |
| 18 May 2009 | CNY | 13.06 | 13.06 | 12.74 | 12.97 | 12.97 | -0.2 (-1.52%) | 60,438,675 |
| 15 May 2009 | CNY | 13.16 | 13.24 | 13.01 | 13.17 | 13.17 | +0.06 (+0.46%) | 52,831,889 |
| 14 May 2009 | CNY | 13.1 | 13.21 | 12.91 | 13.11 | 13.11 | -0.18 (-1.35%) | 106,557,745 |
| 13 May 2009 | CNY | 12.8 | 13.4 | 12.69 | 13.29 | 13.29 | +0.76 (+6.07%) | 146,621,155 |
| 12 May 2009 | CNY | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.0 (0.0%) | 0 |
| 11 May 2009 | CNY | 12.65 | 12.99 | 12.5 | 12.53 | 12.53 | +0.12 (+0.97%) | 157,505,068 |
| 8 May 2009 | CNY | 12.08 | 12.45 | 12.01 | 12.41 | 12.41 | +0.33 (+2.73%) | 113,767,328 |
| 7 May 2009 | CNY | 12.11 | 12.18 | 11.99 | 12.08 | 12.08 | +0.13 (+1.09%) | 89,621,125 |
| 6 May 2009 | CNY | 11.95 | 11.98 | 11.85 | 11.95 | 11.95 | 0.0 (0.0%) | 54,137,314 |
| 5 May 2009 | CNY | 12.05 | 12.16 | 11.92 | 11.95 | 11.95 | +0.01 (+0.08%) | 78,354,642 |
| 4 May 2009 | CNY | 11.62 | 11.95 | 11.61 | 11.94 | 11.94 | +0.37 (+3.20%) | 69,798,494 |
| 30 Apr 2009 | CNY | 11.65 | 11.67 | 11.49 | 11.57 | 11.57 | -0.03 (-0.26%) | 34,146,425 |
| 29 Apr 2009 | CNY | 11.43 | 11.66 | 11.39 | 11.6 | 11.6 | +0.14 (+1.22%) | 39,506,750 |
| 28 Apr 2009 | CNY | 11.54 | 11.58 | 11.35 | 11.46 | 11.46 | -0.26 (-2.22%) | 42,207,157 |
| 27 Apr 2009 | CNY | 11.58 | 11.85 | 11.54 | 11.72 | 11.72 | +0.14 (+1.21%) | 56,299,413 |
| 24 Apr 2009 | CNY | 11.7 | 11.74 | 11.53 | 11.58 | 11.58 | -0.01 (-0.09%) | 33,145,897 |
| 23 Apr 2009 | CNY | 11.6 | 11.67 | 11.46 | 11.59 | 11.59 | -0.12 (-1.02%) | 49,590,204 |
| 22 Apr 2009 | CNY | 11.91 | 12.18 | 11.69 | 11.71 | 11.71 | -0.12 (-1.01%) | 113,682,131 |
