| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | CNY | 7.28 | 7.63 | 7.25 | 7.63 | 7.63 | +0.36 (+4.95%) | 6,732,104 |
| 20 Aug 2009 | CNY | 7.2 | 7.38 | 7.02 | 7.27 | 7.27 | +0.05 (+0.69%) | 3,590,684 |
| 19 Aug 2009 | CNY | 7.31 | 7.5 | 7.22 | 7.22 | 7.22 | -0.38 (-5%) | 6,343,032 |
| 18 Aug 2009 | CNY | 7.6 | 7.8 | 7.6 | 7.6 | 7.6 | -0.4 (-5%) | 5,266,488 |
| 17 Aug 2009 | CNY | 8.4 | 8.42 | 8 | 8 | 8 | -0.42 (-4.99%) | 4,565,872 |
| 14 Aug 2009 | CNY | 8.71 | 8.75 | 8.28 | 8.42 | 8.42 | -0.25 (-2.88%) | 3,165,572 |
| 13 Aug 2009 | CNY | 8.28 | 8.77 | 8.28 | 8.67 | 8.67 | +0.29 (+3.46%) | 3,304,959 |
| 12 Aug 2009 | CNY | 8.65 | 8.89 | 8.29 | 8.38 | 8.38 | -0.34 (-3.90%) | 4,331,023 |
| 11 Aug 2009 | CNY | 8.33 | 8.76 | 8.18 | 8.72 | 8.72 | +0.38 (+4.56%) | 5,089,563 |
| 10 Aug 2009 | CNY | 8.6 | 8.69 | 8.1 | 8.34 | 8.34 | -0.14 (-1.65%) | 4,445,028 |
| 7 Aug 2009 | CNY | 8.78 | 8.87 | 8.45 | 8.48 | 8.48 | -0.3 (-3.42%) | 4,974,487 |
| 6 Aug 2009 | CNY | 9.02 | 9.24 | 8.75 | 8.78 | 8.78 | -0.36 (-3.94%) | 6,095,938 |
| 5 Aug 2009 | CNY | 8.91 | 9.29 | 8.91 | 9.14 | 9.14 | +0.15 (+1.67%) | 4,342,316 |
| 4 Aug 2009 | CNY | 9.1 | 9.12 | 8.83 | 8.99 | 8.99 | -0.14 (-1.53%) | 5,607,491 |
| 3 Aug 2009 | CNY | 9.32 | 9.32 | 9.03 | 9.13 | 9.13 | -0.07 (-0.76%) | 5,187,737 |
| 31 Jul 2009 | CNY | 9.16 | 9.3 | 8.96 | 9.2 | 9.2 | +0.06 (+0.66%) | 6,276,626 |
| 30 Jul 2009 | CNY | 8.92 | 9.35 | 8.9 | 9.14 | 9.14 | +0.24 (+2.70%) | 9,477,987 |
| 29 Jul 2009 | CNY | 9.1 | 9.42 | 8.65 | 8.9 | 8.9 | -0.2 (-2.20%) | 7,786,406 |
| 28 Jul 2009 | CNY | 9.09 | 9.15 | 8.79 | 9.1 | 9.1 | -0.02 (-0.22%) | 10,148,045 |
| 27 Jul 2009 | CNY | 9.2 | 9.22 | 9 | 9.12 | 9.12 | +0.02 (+0.22%) | 5,090,360 |
| 24 Jul 2009 | CNY | 9.31 | 9.55 | 8.95 | 9.1 | 9.1 | -0.23 (-2.47%) | 5,483,049 |
| 23 Jul 2009 | CNY | 9.6 | 9.73 | 9.12 | 9.33 | 9.33 | -0.27 (-2.81%) | 9,277,193 |
| 22 Jul 2009 | CNY | 9.99 | 9.99 | 9.5 | 9.6 | 9.6 | -0.1 (-1.03%) | 5,414,335 |
| 21 Jul 2009 | CNY | 9.45 | 9.85 | 9.4 | 9.7 | 9.7 | +0.24 (+2.54%) | 6,088,716 |
| 20 Jul 2009 | CNY | 9.66 | 9.95 | 9.36 | 9.46 | 9.46 | -0.02 (-0.21%) | 8,383,440 |
| 17 Jul 2009 | CNY | 9.05 | 9.48 | 9.05 | 9.48 | 9.48 | +0.45 (+4.98%) | 9,833,168 |
| 16 Jul 2009 | CNY | 8.48 | 9.03 | 8.46 | 9.03 | 9.03 | +0.43 (+5%) | 9,493,054 |
| 15 Jul 2009 | CNY | 8.44 | 8.86 | 8.44 | 8.6 | 8.6 | -0.22 (-2.49%) | 14,631,723 |
| 14 Jul 2009 | CNY | 8.88 | 8.9 | 8.82 | 8.82 | 8.82 | -0.46 (-4.96%) | 2,847,000 |
| 13 Jul 2009 | CNY | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.0 (0.0%) | 0 |
