| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2009 | CNY | 9.6154 | 9.6539 | 9.3154 | 9.4231 | 9.4231 | -0.238 (-2.47%) | 8,319,623 |
| 3 Aug 2009 | CNY | 9.5 | 9.6769 | 9.3308 | 9.6615 | 9.6615 | +0.123 (+1.29%) | 11,122,859 |
| 31 Jul 2009 | CNY | 9.6154 | 9.6769 | 9.2308 | 9.5385 | 9.5385 | +0.062 (+0.65%) | 10,985,175 |
| 30 Jul 2009 | CNY | 9.2 | 9.4846 | 9.0615 | 9.4769 | 9.4769 | +0.323 (+3.53%) | 10,933,730 |
| 29 Jul 2009 | CNY | 9.9308 | 10.1231 | 9 | 9.1539 | 9.1539 | -0.846 (-8.46%) | 13,977,659 |
| 28 Jul 2009 | CNY | 10.0154 | 10.1231 | 9.7923 | 10 | 10 | -0.069 (-0.69%) | 11,644,744 |
| 27 Jul 2009 | CNY | 9.8846 | 10.3 | 9.7308 | 10.0692 | 10.0692 | +0.262 (+2.67%) | 11,349,185 |
| 24 Jul 2009 | CNY | 10 | 10 | 9.5385 | 9.8077 | 9.8077 | -0.246 (-2.45%) | 13,115,861 |
| 23 Jul 2009 | CNY | 9.4231 | 10.2462 | 9.2385 | 10.0539 | 10.0539 | +0.723 (+7.75%) | 20,296,749 |
| 22 Jul 2009 | CNY | 9.0769 | 9.6462 | 9.0769 | 9.3308 | 9.3308 | +0.331 (+3.68%) | 13,143,570 |
| 21 Jul 2009 | CNY | 9.3923 | 9.3923 | 8.9769 | 9 | 9 | -0.4 (-4.26%) | 10,711,478 |
| 20 Jul 2009 | CNY | 8.9231 | 9.6615 | 8.8231 | 9.4 | 9.4 | +0.546 (+6.17%) | 18,843,280 |
| 17 Jul 2009 | CNY | 8.7769 | 8.9615 | 8.7154 | 8.8539 | 8.8539 | +0.023 (+0.26%) | 5,797,443 |
| 16 Jul 2009 | CNY | 8.9692 | 9.1385 | 8.8154 | 8.8308 | 8.8308 | -0.138 (-1.54%) | 9,431,904 |
| 15 Jul 2009 | CNY | 8.7539 | 9.0385 | 8.6615 | 8.9692 | 8.9692 | +0.231 (+2.64%) | 11,757,764 |
| 14 Jul 2009 | CNY | 8.6231 | 8.7539 | 8.5692 | 8.7385 | 8.7385 | +0.131 (+1.52%) | 6,816,331 |
| 13 Jul 2009 | CNY | 8.6231 | 8.8308 | 8.6 | 8.6077 | 8.6077 | -0.008 (-0.09%) | 6,284,176 |
| 10 Jul 2009 | CNY | 8.8231 | 8.9308 | 8.5769 | 8.6154 | 8.6154 | -0.185 (-2.10%) | 8,853,404 |
| 9 Jul 2009 | CNY | 8.7462 | 9 | 8.6231 | 8.8 | 8.8 | +0.069 (+0.79%) | 13,246,801 |
| 8 Jul 2009 | CNY | 8.3846 | 8.8462 | 8.3077 | 8.7308 | 8.7308 | +0.331 (+3.94%) | 13,253,514 |
| 7 Jul 2009 | CNY | 8.3077 | 8.6 | 8.2923 | 8.4 | 8.4 | +0.115 (+1.39%) | 10,173,491 |
| 6 Jul 2009 | CNY | 8.3077 | 8.4 | 8.2154 | 8.2846 | 8.2846 | -0.062 (-0.74%) | 7,611,986 |
| 3 Jul 2009 | CNY | 8.1308 | 8.4231 | 8.1231 | 8.3462 | 8.3462 | +0.292 (+3.63%) | 13,145,319 |
| 1 Jul 2009 | CNY | 8.0462 | 8.0615 | 7.8769 | 8.0539 | 8.0539 | +0.008 (+0.10%) | 7,551,767 |
| 30 Jun 2009 | CNY | 8.1154 | 8.1462 | 8.0154 | 8.0462 | 8.0462 | -0.054 (-0.66%) | 3,511,547 |
| 29 Jun 2009 | CNY | 8.1385 | 8.1462 | 7.9769 | 8.1 | 8.1 | -0.015 (-0.19%) | 6,393,416 |
| 26 Jun 2009 | CNY | 8.1615 | 8.2462 | 8.0385 | 8.1154 | 8.1154 | -0.038 (-0.47%) | 4,756,950 |
| 25 Jun 2009 | CNY | 8.3154 | 8.3231 | 8.1462 | 8.1539 | 8.1539 | -0.154 (-1.85%) | 4,201,904 |
| 24 Jun 2009 | CNY | 8.1385 | 8.3615 | 8.1154 | 8.3077 | 8.3077 | +0.139 (+1.70%) | 3,127,190 |
| 23 Jun 2009 | CNY | 8.2154 | 8.3077 | 8.1 | 8.1692 | 8.1692 | -0.146 (-1.76%) | 3,453,226 |
