| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2009 | CNY | 3.19 | 3.21 | 3.15 | 3.21 | 3.21 | +0.02 (+0.63%) | 7,502,832 |
| 22 Jul 2009 | CNY | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 9,783,194 |
| 21 Jul 2009 | CNY | 3.31 | 3.32 | 3.165 | 3.17 | 3.17 | -0.16 (-4.80%) | 16,407,198 |
| 20 Jul 2009 | CNY | 3.315 | 3.38 | 3.3 | 3.33 | 3.33 | +0.055 (+1.68%) | 10,907,538 |
| 17 Jul 2009 | CNY | 3.275 | 3.34 | 3.24 | 3.275 | 3.275 | -0.005 (-0.15%) | 7,778,766 |
| 16 Jul 2009 | CNY | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | -0.075 (-2.24%) | 10,345,230 |
| 15 Jul 2009 | CNY | 3.325 | 3.395 | 3.3 | 3.355 | 3.355 | +0.04 (+1.21%) | 10,179,954 |
| 14 Jul 2009 | CNY | 3.29 | 3.375 | 3.28 | 3.315 | 3.315 | +0.025 (+0.76%) | 10,652,414 |
| 13 Jul 2009 | CNY | 3.24 | 3.3 | 3.19 | 3.29 | 3.29 | +0.035 (+1.08%) | 12,746,322 |
| 10 Jul 2009 | CNY | 3.275 | 3.295 | 3.23 | 3.255 | 3.255 | +0.005 (+0.15%) | 8,961,436 |
| 9 Jul 2009 | CNY | 3.22 | 3.265 | 3.185 | 3.25 | 3.25 | +0.05 (+1.56%) | 9,192,114 |
| 8 Jul 2009 | CNY | 3.24 | 3.31 | 3.14 | 3.2 | 3.2 | -0.05 (-1.54%) | 13,932,582 |
| 7 Jul 2009 | CNY | 3.17 | 3.295 | 3.14 | 3.25 | 3.25 | +0.11 (+3.50%) | 17,279,458 |
| 6 Jul 2009 | CNY | 3.14 | 3.21 | 3.1 | 3.14 | 3.14 | +0.025 (+0.80%) | 11,067,676 |
| 3 Jul 2009 | CNY | 3.075 | 3.135 | 3.05 | 3.115 | 3.115 | +0.04 (+1.30%) | 11,317,558 |
| 2 Jul 2009 | CNY | 3.08 | 3.11 | 3.04 | 3.075 | 3.075 | +0.015 (+0.49%) | 7,627,132 |
| 1 Jul 2009 | CNY | 3.125 | 3.125 | 3.045 | 3.06 | 3.06 | -0.06 (-1.92%) | 9,372,728 |
| 30 Jun 2009 | CNY | 3.05 | 3.165 | 3.03 | 3.12 | 3.12 | +0.105 (+3.48%) | 14,144,138 |
| 29 Jun 2009 | CNY | 3.015 | 3.015 | 3.015 | 3.015 | 3.015 | 0.0 (0.0%) | 0 |
| 26 Jun 2009 | CNY | 2.975 | 3.06 | 2.975 | 3.015 | 3.015 | +0.035 (+1.17%) | 7,554,902 |
| 25 Jun 2009 | CNY | 3.005 | 3.005 | 2.955 | 2.98 | 2.98 | -0.02 (-0.67%) | 5,790,622 |
| 24 Jun 2009 | CNY | 3.015 | 3.04 | 2.965 | 3 | 3 | 0.0 (0.0%) | 5,504,598 |
| 23 Jun 2009 | CNY | 2.955 | 3.065 | 2.93 | 3 | 3 | +0.045 (+1.52%) | 7,100,890 |
| 22 Jun 2009 | CNY | 3.01 | 3.05 | 2.94 | 2.955 | 2.955 | -0.075 (-2.48%) | 9,565,338 |
| 19 Jun 2009 | CNY | 3.095 | 3.095 | 2.99 | 3.03 | 3.03 | -0.05 (-1.62%) | 13,342,436 |
| 18 Jun 2009 | CNY | 3.075 | 3.15 | 3.065 | 3.08 | 3.08 | +0.005 (+0.16%) | 7,816,044 |
| 17 Jun 2009 | CNY | 3.055 | 3.1 | 3.03 | 3.075 | 3.075 | +0.005 (+0.16%) | 5,908,536 |
| 16 Jun 2009 | CNY | 3.15 | 3.155 | 3.06 | 3.07 | 3.07 | -0.09 (-2.85%) | 9,553,924 |
| 15 Jun 2009 | CNY | 3.115 | 3.215 | 3.085 | 3.16 | 3.16 | +0.035 (+1.12%) | 11,757,806 |
| 12 Jun 2009 | CNY | 3.05 | 3.165 | 3.025 | 3.125 | 3.125 | +0.085 (+2.80%) | 15,522,708 |
