| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | CNY | 5 | 5.24 | 4.96 | 5.2 | 5.2 | +0.19 (+3.79%) | 9,063,892 |
| 2 Sep 2009 | CNY | 5 | 5.1 | 4.91 | 5.01 | 5.01 | -0.02 (-0.40%) | 5,296,603 |
| 1 Sep 2009 | CNY | 4.97 | 5.16 | 4.97 | 5.03 | 5.03 | -0.01 (-0.20%) | 6,058,409 |
| 31 Aug 2009 | CNY | 5.4 | 5.4 | 5.03 | 5.04 | 5.04 | -0.45 (-8.20%) | 9,226,810 |
| 28 Aug 2009 | CNY | 5.54 | 5.63 | 5.31 | 5.49 | 5.49 | -0.08 (-1.44%) | 13,577,402 |
| 27 Aug 2009 | CNY | 5.4 | 5.57 | 5.3 | 5.57 | 5.57 | +0.16 (+2.96%) | 14,572,132 |
| 26 Aug 2009 | CNY | 5.2 | 5.46 | 5.15 | 5.41 | 5.41 | +0.16 (+3.05%) | 10,757,999 |
| 25 Aug 2009 | CNY | 5.47 | 5.47 | 5.02 | 5.25 | 5.25 | -0.24 (-4.37%) | 14,124,926 |
| 24 Aug 2009 | CNY | 5.4 | 5.56 | 5.36 | 5.49 | 5.49 | +0.08 (+1.48%) | 10,537,275 |
| 21 Aug 2009 | CNY | 5.3 | 5.42 | 5.24 | 5.41 | 5.41 | +0.1 (+1.88%) | 11,426,715 |
| 20 Aug 2009 | CNY | 5.14 | 5.34 | 5.12 | 5.31 | 5.31 | +0.17 (+3.31%) | 9,710,640 |
| 19 Aug 2009 | CNY | 5.64 | 5.64 | 5.11 | 5.14 | 5.14 | -0.5 (-8.87%) | 9,839,938 |
| 18 Aug 2009 | CNY | 5.53 | 5.66 | 5.51 | 5.64 | 5.64 | +0.11 (+1.99%) | 6,762,908 |
| 17 Aug 2009 | CNY | 5.8 | 5.95 | 5.51 | 5.53 | 5.53 | -0.35 (-5.95%) | 11,076,743 |
| 14 Aug 2009 | CNY | 6.35 | 6.35 | 5.87 | 5.88 | 5.88 | -0.45 (-7.11%) | 16,575,972 |
| 13 Aug 2009 | CNY | 6.31 | 6.4 | 6.2 | 6.33 | 6.33 | +0.03 (+0.48%) | 9,729,344 |
| 12 Aug 2009 | CNY | 6.8 | 6.8 | 6.2 | 6.3 | 6.3 | -0.52 (-7.62%) | 19,791,234 |
| 11 Aug 2009 | CNY | 7 | 7.04 | 6.7 | 6.82 | 6.82 | -0.22 (-3.13%) | 20,944,353 |
| 10 Aug 2009 | CNY | 6.82 | 7.04 | 6.75 | 7.04 | 7.04 | +0.35 (+5.23%) | 44,619,388 |
| 7 Aug 2009 | CNY | 6.59 | 6.9 | 6.59 | 6.69 | 6.69 | +0.11 (+1.67%) | 37,309,669 |
| 6 Aug 2009 | CNY | 6.67 | 6.69 | 6.4 | 6.58 | 6.58 | -0.14 (-2.08%) | 19,293,422 |
| 5 Aug 2009 | CNY | 6.81 | 6.92 | 6.6 | 6.72 | 6.72 | -0.12 (-1.75%) | 21,559,869 |
| 4 Aug 2009 | CNY | 6.77 | 6.99 | 6.65 | 6.84 | 6.84 | +0.08 (+1.18%) | 32,198,651 |
| 3 Aug 2009 | CNY | 6.49 | 6.82 | 6.45 | 6.76 | 6.76 | +0.3 (+4.64%) | 27,985,085 |
| 31 Jul 2009 | CNY | 6.36 | 6.5 | 6.28 | 6.46 | 6.46 | +0.13 (+2.05%) | 14,935,980 |
| 30 Jul 2009 | CNY | 6.31 | 6.42 | 6.12 | 6.33 | 6.33 | +0.07 (+1.12%) | 14,193,783 |
| 29 Jul 2009 | CNY | 6.78 | 6.8 | 6.13 | 6.26 | 6.26 | -0.55 (-8.08%) | 26,707,370 |
| 28 Jul 2009 | CNY | 7 | 7.05 | 6.7 | 6.81 | 6.81 | -0.08 (-1.16%) | 21,631,080 |
| 27 Jul 2009 | CNY | 6.57 | 6.97 | 6.52 | 6.89 | 6.89 | +0.27 (+4.08%) | 35,445,359 |
| 24 Jul 2009 | CNY | 6.61 | 6.63 | 6.27 | 6.62 | 6.62 | +0.06 (+0.91%) | 22,680,508 |
