| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | CNY | 5 | 5.19 | 4.65 | 4.675 | 4.675 | -0.415 (-8.15%) | 18,081,970 |
| 14 Aug 2009 | CNY | 4.9 | 5.395 | 4.89 | 5.09 | 5.09 | +0.125 (+2.52%) | 37,414,074 |
| 13 Aug 2009 | CNY | 4.94 | 5.025 | 4.825 | 4.965 | 4.965 | -0.02 (-0.40%) | 11,496,146 |
| 12 Aug 2009 | CNY | 5.27 | 5.27 | 4.875 | 4.985 | 4.985 | -0.245 (-4.68%) | 16,584,702 |
| 11 Aug 2009 | CNY | 5.21 | 5.28 | 5.115 | 5.23 | 5.23 | +0.03 (+0.58%) | 8,240,506 |
| 10 Aug 2009 | CNY | 5.325 | 5.38 | 5.005 | 5.2 | 5.2 | -0.06 (-1.14%) | 16,982,452 |
| 7 Aug 2009 | CNY | 5.35 | 5.415 | 5.24 | 5.26 | 5.26 | -0.1 (-1.87%) | 21,984,168 |
| 6 Aug 2009 | CNY | 5.59 | 5.59 | 5.3 | 5.36 | 5.36 | -0.21 (-3.77%) | 20,232,898 |
| 5 Aug 2009 | CNY | 5.605 | 5.74 | 5.48 | 5.57 | 5.57 | -0.035 (-0.62%) | 16,575,474 |
| 4 Aug 2009 | CNY | 5.745 | 5.8 | 5.545 | 5.605 | 5.605 | -0.14 (-2.44%) | 18,630,744 |
| 3 Aug 2009 | CNY | 5.69 | 5.915 | 5.63 | 5.745 | 5.745 | +0.04 (+0.70%) | 33,660,046 |
| 31 Jul 2009 | CNY | 5.44 | 5.78 | 5.44 | 5.705 | 5.705 | +0.28 (+5.16%) | 42,721,218 |
| 30 Jul 2009 | CNY | 5.3 | 5.475 | 5.205 | 5.425 | 5.425 | +0.125 (+2.36%) | 18,149,844 |
| 29 Jul 2009 | CNY | 5.48 | 5.6 | 5.1 | 5.3 | 5.3 | -0.185 (-3.37%) | 25,857,790 |
| 28 Jul 2009 | CNY | 5.52 | 5.55 | 5.405 | 5.485 | 5.485 | -0.025 (-0.45%) | 18,284,528 |
| 27 Jul 2009 | CNY | 5.44 | 5.58 | 5.395 | 5.51 | 5.51 | +0.115 (+2.13%) | 21,164,908 |
| 24 Jul 2009 | CNY | 5.46 | 5.535 | 5.33 | 5.395 | 5.395 | -0.06 (-1.10%) | 18,158,422 |
| 23 Jul 2009 | CNY | 5.71 | 5.71 | 5.435 | 5.455 | 5.455 | -0.105 (-1.89%) | 21,387,210 |
| 22 Jul 2009 | CNY | 5.36 | 5.595 | 5.36 | 5.56 | 5.56 | +0.14 (+2.58%) | 23,564,786 |
| 21 Jul 2009 | CNY | 5.425 | 5.6 | 5.4 | 5.42 | 5.42 | +0.025 (+0.46%) | 22,058,208 |
| 20 Jul 2009 | CNY | 5.405 | 5.48 | 5.275 | 5.395 | 5.395 | -0.1 (-1.82%) | 28,479,930 |
| 17 Jul 2009 | CNY | 5.93 | 5.93 | 5.45 | 5.495 | 5.495 | +0.07 (+1.29%) | 43,467,822 |
| 16 Jul 2009 | CNY | 5.425 | 5.425 | 5.425 | 5.425 | 5.425 | 0.0 (0.0%) | 0 |
| 15 Jul 2009 | CNY | 5.425 | 5.425 | 5.425 | 5.425 | 5.425 | 0.0 (0.0%) | 0 |
| 14 Jul 2009 | CNY | 5.425 | 5.425 | 5.425 | 5.425 | 5.425 | 0.0 (0.0%) | 0 |
| 13 Jul 2009 | CNY | 5.425 | 5.425 | 5.425 | 5.425 | 5.425 | 0.0 (0.0%) | 0 |
| 10 Jul 2009 | CNY | 5.425 | 5.425 | 5.425 | 5.425 | 5.425 | 0.0 (0.0%) | 0 |
| 9 Jul 2009 | CNY | 5.34 | 5.6 | 5.275 | 5.425 | 5.425 | 0.0 (0.0%) | 25,988,412 |
| 8 Jul 2009 | CNY | 5.51 | 5.51 | 5.15 | 5.425 | 5.425 | -0.135 (-2.43%) | 44,453,326 |
| 7 Jul 2009 | CNY | 5.825 | 5.825 | 5.535 | 5.56 | 5.56 | -0.28 (-4.79%) | 34,878,946 |
