| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | CNY | 7.58 | 7.94 | 7.55 | 7.88 | 7.88 | +0.27 (+3.55%) | 4,528,625 |
| 17 Aug 2009 | CNY | 8.38 | 8.38 | 7.6 | 7.61 | 7.61 | -0.79 (-9.40%) | 5,721,788 |
| 14 Aug 2009 | CNY | 8.88 | 8.9 | 8.39 | 8.4 | 8.4 | -0.49 (-5.51%) | 5,747,990 |
| 13 Aug 2009 | CNY | 8.96 | 9.06 | 8.77 | 8.89 | 8.89 | -0.06 (-0.67%) | 6,233,438 |
| 12 Aug 2009 | CNY | 9.5 | 9.53 | 8.9 | 8.95 | 8.95 | -0.55 (-5.79%) | 5,893,667 |
| 11 Aug 2009 | CNY | 9.58 | 9.59 | 9.37 | 9.5 | 9.5 | -0.02 (-0.21%) | 3,416,349 |
| 10 Aug 2009 | CNY | 9.59 | 9.67 | 9.31 | 9.52 | 9.52 | +0.13 (+1.38%) | 5,674,574 |
| 7 Aug 2009 | CNY | 9.47 | 9.73 | 9.32 | 9.39 | 9.39 | -0.08 (-0.84%) | 9,634,275 |
| 6 Aug 2009 | CNY | 9.85 | 9.85 | 9.38 | 9.47 | 9.47 | -0.36 (-3.66%) | 8,402,347 |
| 5 Aug 2009 | CNY | 10.1 | 10.1 | 9.68 | 9.83 | 9.83 | -0.35 (-3.44%) | 11,694,206 |
| 4 Aug 2009 | CNY | 10.07 | 10.5 | 10.04 | 10.18 | 10.18 | +0.12 (+1.19%) | 20,029,598 |
| 3 Aug 2009 | CNY | 9.59 | 10.11 | 9.47 | 10.06 | 10.06 | +0.47 (+4.90%) | 19,257,987 |
| 31 Jul 2009 | CNY | 9.29 | 9.6 | 9.22 | 9.59 | 9.59 | +0.3 (+3.23%) | 14,388,147 |
| 30 Jul 2009 | CNY | 9.32 | 9.55 | 8.92 | 9.29 | 9.29 | -0.12 (-1.28%) | 12,966,913 |
| 29 Jul 2009 | CNY | 10.22 | 10.25 | 9.3 | 9.41 | 9.41 | -0.92 (-8.91%) | 16,425,132 |
| 28 Jul 2009 | CNY | 10.45 | 10.58 | 10.09 | 10.33 | 10.33 | -0.05 (-0.48%) | 15,217,013 |
| 27 Jul 2009 | CNY | 10.36 | 10.55 | 10.2 | 10.38 | 10.38 | +0.05 (+0.48%) | 14,752,475 |
| 24 Jul 2009 | CNY | 10.35 | 10.64 | 10.02 | 10.33 | 10.33 | -0.18 (-1.71%) | 20,554,060 |
| 23 Jul 2009 | CNY | 10.32 | 10.59 | 10.14 | 10.51 | 10.51 | +0.14 (+1.35%) | 33,728,752 |
| 22 Jul 2009 | CNY | 9.4 | 10.37 | 9.38 | 10.37 | 10.37 | +0.94 (+9.97%) | 40,543,193 |
| 21 Jul 2009 | CNY | 9.55 | 9.85 | 9.4 | 9.43 | 9.43 | -0.12 (-1.26%) | 18,404,783 |
| 20 Jul 2009 | CNY | 9.35 | 9.66 | 9.27 | 9.55 | 9.55 | +0.21 (+2.25%) | 13,574,606 |
| 17 Jul 2009 | CNY | 9.45 | 9.76 | 9.22 | 9.34 | 9.34 | -0.17 (-1.79%) | 15,397,018 |
| 16 Jul 2009 | CNY | 9.21 | 9.68 | 9.15 | 9.51 | 9.51 | +0.34 (+3.71%) | 22,006,439 |
| 15 Jul 2009 | CNY | 9.15 | 9.21 | 9.09 | 9.17 | 9.17 | +0.02 (+0.22%) | 10,583,730 |
| 14 Jul 2009 | CNY | 9.1 | 9.19 | 9.05 | 9.15 | 9.15 | +0.05 (+0.55%) | 10,281,863 |
| 13 Jul 2009 | CNY | 9.1 | 9.33 | 9.02 | 9.1 | 9.1 | +0.02 (+0.22%) | 13,867,791 |
| 10 Jul 2009 | CNY | 9.01 | 9.29 | 9.01 | 9.08 | 9.08 | +0.1 (+1.11%) | 14,990,705 |
| 9 Jul 2009 | CNY | 8.93 | 9.02 | 8.8 | 8.98 | 8.98 | +0.04 (+0.45%) | 11,295,134 |
| 8 Jul 2009 | CNY | 8.71 | 8.99 | 8.71 | 8.94 | 8.94 | +0.18 (+2.05%) | 15,162,861 |
