| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | CNY | 5.44 | 5.85 | 5.35 | 5.795 | 5.795 | +0.305 (+5.56%) | 38,003,680 |
| 20 Aug 2009 | CNY | 5.3 | 5.535 | 5.205 | 5.49 | 5.49 | +0.24 (+4.57%) | 20,777,596 |
| 19 Aug 2009 | CNY | 5.585 | 5.725 | 5.16 | 5.25 | 5.25 | -0.355 (-6.33%) | 24,639,946 |
| 18 Aug 2009 | CNY | 5.25 | 5.73 | 5.055 | 5.605 | 5.605 | +0.37 (+7.07%) | 23,869,972 |
| 17 Aug 2009 | CNY | 5.225 | 5.44 | 5.2 | 5.235 | 5.235 | -0.09 (-1.69%) | 17,093,382 |
| 14 Aug 2009 | CNY | 5.615 | 5.615 | 5.325 | 5.325 | 5.325 | -0.275 (-4.91%) | 17,005,608 |
| 13 Aug 2009 | CNY | 5.51 | 5.7 | 5.43 | 5.6 | 5.6 | +0.095 (+1.73%) | 16,367,770 |
| 12 Aug 2009 | CNY | 5.85 | 5.98 | 5.48 | 5.505 | 5.505 | -0.375 (-6.38%) | 20,396,226 |
| 11 Aug 2009 | CNY | 6 | 6.075 | 5.835 | 5.88 | 5.88 | -0.145 (-2.41%) | 16,246,600 |
| 10 Aug 2009 | CNY | 5.85 | 6.045 | 5.785 | 6.025 | 6.025 | +0.245 (+4.24%) | 24,190,320 |
| 7 Aug 2009 | CNY | 6.1 | 6.2 | 5.73 | 5.78 | 5.78 | -0.405 (-6.55%) | 38,487,880 |
| 6 Aug 2009 | CNY | 6.345 | 6.345 | 5.98 | 6.185 | 6.185 | -0.23 (-3.59%) | 36,697,984 |
| 5 Aug 2009 | CNY | 7.05 | 7.05 | 6.325 | 6.415 | 6.415 | -0.58 (-8.29%) | 60,850,908 |
| 4 Aug 2009 | CNY | 7.26 | 7.35 | 6.905 | 6.995 | 6.995 | -0.255 (-3.52%) | 27,496,156 |
| 3 Aug 2009 | CNY | 6.745 | 7.4 | 6.745 | 7.25 | 7.25 | +0.525 (+7.81%) | 29,605,468 |
| 31 Jul 2009 | CNY | 6.4 | 6.83 | 6.335 | 6.725 | 6.725 | +0.51 (+8.21%) | 30,603,594 |
| 30 Jul 2009 | CNY | 5.9 | 6.215 | 5.78 | 6.215 | 6.215 | +0.565 (+10.00%) | 31,463,850 |
| 29 Jul 2009 | CNY | 5.76 | 6.1 | 5.39 | 5.65 | 5.65 | -0.195 (-3.34%) | 23,317,616 |
| 28 Jul 2009 | CNY | 5.605 | 6 | 5.54 | 5.845 | 5.845 | +0.305 (+5.51%) | 25,510,674 |
| 27 Jul 2009 | CNY | 5.135 | 5.54 | 5.135 | 5.54 | 5.54 | +0.505 (+10.03%) | 23,566,640 |
| 24 Jul 2009 | CNY | 4.99 | 5.125 | 4.9 | 5.035 | 5.035 | +0.055 (+1.10%) | 17,985,746 |
| 23 Jul 2009 | CNY | 4.995 | 5.14 | 4.93 | 4.98 | 4.98 | -0.045 (-0.90%) | 11,187,656 |
| 22 Jul 2009 | CNY | 4.95 | 5.06 | 4.91 | 5.025 | 5.025 | +0.075 (+1.52%) | 13,531,142 |
| 21 Jul 2009 | CNY | 4.83 | 5.125 | 4.82 | 4.95 | 4.95 | +0.13 (+2.70%) | 23,053,548 |
| 20 Jul 2009 | CNY | 4.865 | 4.865 | 4.745 | 4.82 | 4.82 | -0.035 (-0.72%) | 12,909,892 |
| 17 Jul 2009 | CNY | 4.805 | 4.89 | 4.725 | 4.855 | 4.855 | +0.005 (+0.10%) | 11,785,798 |
| 16 Jul 2009 | CNY | 4.9 | 5.05 | 4.825 | 4.85 | 4.85 | -0.04 (-0.82%) | 13,610,190 |
| 15 Jul 2009 | CNY | 4.9 | 4.92 | 4.78 | 4.89 | 4.89 | +0.03 (+0.62%) | 13,167,840 |
| 14 Jul 2009 | CNY | 4.75 | 4.96 | 4.75 | 4.86 | 4.86 | +0.12 (+2.53%) | 14,569,554 |
| 13 Jul 2009 | CNY | 4.565 | 4.895 | 4.565 | 4.74 | 4.74 | +0.16 (+3.49%) | 18,517,598 |
