| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | CNY | 11.6429 | 12.5357 | 11.5714 | 12.4929 | 12.4929 | +0.664 (+5.62%) | 41,259,096 |
| 2 Jul 2009 | CNY | 11.7 | 11.9 | 11.5714 | 11.8286 | 11.8286 | +0.129 (+1.10%) | 27,023,547 |
| 1 Jul 2009 | CNY | 11.6429 | 11.8929 | 11.6429 | 11.7 | 11.7 | -0.079 (-0.67%) | 15,545,593 |
| 30 Jun 2009 | CNY | 11.8571 | 12.0571 | 11.6286 | 11.7786 | 11.7786 | +0.057 (+0.49%) | 25,452,060 |
| 29 Jun 2009 | CNY | 11.3286 | 11.8286 | 11.1429 | 11.7214 | 11.7214 | +0.364 (+3.21%) | 25,301,623 |
| 26 Jun 2009 | CNY | 11.3214 | 11.6214 | 11.3 | 11.3571 | 11.3571 | +0.093 (+0.82%) | 14,761,042 |
| 25 Jun 2009 | CNY | 11.4714 | 11.5143 | 11.1286 | 11.2643 | 11.2643 | -0.207 (-1.81%) | 12,079,513 |
| 24 Jun 2009 | CNY | 11.0643 | 11.55 | 10.9357 | 11.4714 | 11.4714 | +0.407 (+3.68%) | 26,674,123 |
| 23 Jun 2009 | CNY | 10.7857 | 11.2429 | 10.5 | 11.0643 | 11.0643 | +0.15 (+1.37%) | 22,872,435 |
| 22 Jun 2009 | CNY | 11.2143 | 11.2429 | 10.8214 | 10.9143 | 10.9143 | -0.2 (-1.80%) | 13,819,283 |
| 19 Jun 2009 | CNY | 11.5786 | 11.5857 | 11.05 | 11.1143 | 11.1143 | -0.4 (-3.47%) | 16,698,227 |
| 18 Jun 2009 | CNY | 11.2286 | 11.7214 | 11.1714 | 11.5143 | 11.5143 | +0.386 (+3.47%) | 22,621,471 |
| 17 Jun 2009 | CNY | 11.0714 | 11.2357 | 10.85 | 11.1286 | 11.1286 | +0.014 (+0.13%) | 10,131,625 |
| 16 Jun 2009 | CNY | 10.7857 | 11.2571 | 10.7214 | 11.1143 | 11.1143 | +0.129 (+1.17%) | 10,716,370 |
| 15 Jun 2009 | CNY | 11.1071 | 11.1429 | 10.7786 | 10.9857 | 10.9857 | -0.164 (-1.47%) | 13,753,965 |
| 12 Jun 2009 | CNY | 11.1286 | 11.4357 | 11 | 11.15 | 11.15 | -0.014 (-0.13%) | 15,355,197 |
| 11 Jun 2009 | CNY | 11.3214 | 11.45 | 11.0714 | 11.1643 | 11.1643 | -0.157 (-1.39%) | 13,936,323 |
| 10 Jun 2009 | CNY | 11.3357 | 11.4214 | 11.05 | 11.3214 | 11.3214 | +0.136 (+1.21%) | 15,301,035 |
| 9 Jun 2009 | CNY | 11.2214 | 11.5071 | 10.85 | 11.1857 | 11.1857 | -0.164 (-1.45%) | 23,962,751 |
| 8 Jun 2009 | CNY | 11.6429 | 11.6429 | 11.25 | 11.35 | 11.35 | -0.371 (-3.17%) | 19,783,950 |
| 5 Jun 2009 | CNY | 11.7857 | 12.1214 | 11.7071 | 11.7214 | 11.7214 | +0.021 (+0.18%) | 27,015,906 |
| 4 Jun 2009 | CNY | 11.5 | 11.8429 | 11.1357 | 11.7 | 11.7 | -0.029 (-0.24%) | 25,657,591 |
| 3 Jun 2009 | CNY | 11.4286 | 11.8929 | 11.3143 | 11.7286 | 11.7286 | +0.25 (+2.18%) | 24,059,266 |
| 2 Jun 2009 | CNY | 11.7857 | 11.7857 | 11.3071 | 11.4786 | 11.4786 | -0.014 (-0.12%) | 34,470,571 |
| 1 Jun 2009 | CNY | 10.7714 | 11.4929 | 10.7714 | 11.4929 | 11.4929 | +1.043 (+9.98%) | 33,512,854 |
| 27 May 2009 | CNY | 10.3571 | 10.5714 | 10.15 | 10.45 | 10.45 | +0.236 (+2.31%) | 12,407,929 |
| 26 May 2009 | CNY | 10.7857 | 10.9571 | 10.2 | 10.2143 | 10.2143 | -0.6 (-5.55%) | 19,462,930 |
| 25 May 2009 | CNY | 10.0571 | 10.9143 | 9.9 | 10.8143 | 10.8143 | +0.379 (+3.63%) | 19,954,372 |
| 22 May 2009 | CNY | 10.65 | 10.7857 | 10.35 | 10.4357 | 10.4357 | -0.407 (-3.76%) | 27,185,944 |
| 21 May 2009 | CNY | 11.3286 | 11.5357 | 10.7857 | 10.8429 | 10.8429 | -0.793 (-6.81%) | 27,077,255 |
