| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2009 | CNY | 5.96 | 6.13 | 5.82 | 6.07 | 6.07 | +0.11 (+1.85%) | 5,903,131 |
| 3 Aug 2009 | CNY | 5.89 | 6.11 | 5.87 | 5.96 | 5.96 | +0.08 (+1.36%) | 5,119,620 |
| 31 Jul 2009 | CNY | 5.63 | 5.88 | 5.61 | 5.88 | 5.88 | +0.28 (+5.00%) | 5,225,903 |
| 30 Jul 2009 | CNY | 5.7 | 5.81 | 5.41 | 5.6 | 5.6 | -0.08 (-1.41%) | 6,044,003 |
| 29 Jul 2009 | CNY | 5.99 | 6.2 | 5.66 | 5.68 | 5.68 | -0.28 (-4.70%) | 6,437,980 |
| 28 Jul 2009 | CNY | 6.02 | 6.05 | 5.92 | 5.96 | 5.96 | -0.01 (-0.17%) | 4,352,825 |
| 27 Jul 2009 | CNY | 5.97 | 6.05 | 5.9 | 5.97 | 5.97 | +0.05 (+0.84%) | 4,036,771 |
| 24 Jul 2009 | CNY | 6.08 | 6.13 | 5.89 | 5.92 | 5.92 | -0.18 (-2.95%) | 5,744,933 |
| 23 Jul 2009 | CNY | 6.24 | 6.29 | 6.08 | 6.1 | 6.1 | -0.12 (-1.93%) | 5,023,955 |
| 22 Jul 2009 | CNY | 6.16 | 6.25 | 6.1 | 6.22 | 6.22 | +0.01 (+0.16%) | 6,010,447 |
| 21 Jul 2009 | CNY | 6.06 | 6.33 | 6.03 | 6.21 | 6.21 | +0.18 (+2.99%) | 9,798,999 |
| 20 Jul 2009 | CNY | 6.11 | 6.13 | 5.98 | 6.03 | 6.03 | -0.08 (-1.31%) | 9,377,492 |
| 17 Jul 2009 | CNY | 5.92 | 6.11 | 5.9 | 6.11 | 6.11 | +0.29 (+4.98%) | 12,489,569 |
| 16 Jul 2009 | CNY | 5.93 | 5.99 | 5.8 | 5.82 | 5.82 | -0.1 (-1.69%) | 5,179,554 |
| 15 Jul 2009 | CNY | 5.95 | 5.99 | 5.9 | 5.92 | 5.92 | -0.01 (-0.17%) | 4,528,325 |
| 14 Jul 2009 | CNY | 5.91 | 6.03 | 5.88 | 5.93 | 5.93 | +0.02 (+0.34%) | 5,537,289 |
| 13 Jul 2009 | CNY | 6.2 | 6.29 | 5.85 | 5.91 | 5.91 | -0.11 (-1.83%) | 14,092,616 |
| 10 Jul 2009 | CNY | 5.83 | 6.02 | 5.8 | 6.02 | 6.02 | +0.29 (+5.06%) | 6,490,707 |
| 9 Jul 2009 | CNY | 5.64 | 5.73 | 5.55 | 5.73 | 5.73 | +0.27 (+4.95%) | 10,949,430 |
| 8 Jul 2009 | CNY | 5.26 | 5.49 | 5.17 | 5.46 | 5.46 | +0.2 (+3.80%) | 10,738,316 |
| 7 Jul 2009 | CNY | 5 | 5.26 | 5 | 5.26 | 5.26 | +0.25 (+4.99%) | 10,773,299 |
| 6 Jul 2009 | CNY | 5.04 | 5.08 | 4.93 | 5.01 | 5.01 | -0.04 (-0.79%) | 3,460,160 |
| 3 Jul 2009 | CNY | 4.9 | 5.1 | 4.85 | 5.05 | 5.05 | +0.14 (+2.85%) | 3,722,295 |
| 2 Jul 2009 | CNY | 4.98 | 4.98 | 4.88 | 4.91 | 4.91 | -0.05 (-1.01%) | 2,889,062 |
| 1 Jul 2009 | CNY | 4.95 | 4.98 | 4.85 | 4.96 | 4.96 | +0.02 (+0.40%) | 2,252,466 |
| 30 Jun 2009 | CNY | 5.13 | 5.14 | 4.89 | 4.94 | 4.94 | -0.2 (-3.89%) | 4,304,992 |
| 29 Jun 2009 | CNY | 5.19 | 5.27 | 5.05 | 5.14 | 5.14 | +0.11 (+2.19%) | 4,627,125 |
| 25 Jun 2009 | CNY | 5.1 | 5.15 | 5.01 | 5.03 | 5.03 | -0.07 (-1.37%) | 4,065,983 |
| 24 Jun 2009 | CNY | 5.08 | 5.19 | 5 | 5.1 | 5.1 | 0.0 (0.0%) | 4,187,726 |
| 23 Jun 2009 | CNY | 4.9 | 5.2 | 4.85 | 5.1 | 5.1 | +0.15 (+3.03%) | 6,915,759 |
