| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2009 | CNY | 11.7 | 11.9 | 10.8667 | 11.24 | 11.24 | -0.427 (-3.66%) | 5,376,519 |
| 7 Aug 2009 | CNY | 11.7867 | 12.4333 | 11.6667 | 11.6667 | 11.6667 | -0.3 (-2.51%) | 5,382,757 |
| 5 Aug 2009 | CNY | 12.0067 | 12.2333 | 11.74 | 11.9667 | 11.9667 | +0.007 (+0.06%) | 3,450,507 |
| 4 Aug 2009 | CNY | 12.16 | 12.1667 | 11.6667 | 11.96 | 11.96 | -0.193 (-1.59%) | 4,945,624 |
| 3 Aug 2009 | CNY | 11.8267 | 12.2467 | 11.6733 | 12.1533 | 12.1533 | +0.3 (+2.53%) | 6,915,715 |
| 31 Jul 2009 | CNY | 11.1 | 12.1667 | 11.1 | 11.8533 | 11.8533 | +0.767 (+6.91%) | 8,752,362 |
| 30 Jul 2009 | CNY | 10.58 | 11.1267 | 10.48 | 11.0867 | 11.0867 | +0.5 (+4.72%) | 4,357,399 |
| 29 Jul 2009 | CNY | 11.0933 | 11.3333 | 10.3933 | 10.5867 | 10.5867 | -0.5 (-4.51%) | 6,301,348 |
| 28 Jul 2009 | CNY | 11.04 | 11.1933 | 10.8733 | 11.0867 | 11.0867 | +0.087 (+0.79%) | 3,327,984 |
| 27 Jul 2009 | CNY | 10.86 | 11.06 | 10.8533 | 11 | 11 | +0.067 (+0.61%) | 3,298,938 |
| 24 Jul 2009 | CNY | 11.1067 | 11.2067 | 10.8533 | 10.9333 | 10.9333 | -0.16 (-1.44%) | 3,619,062 |
| 23 Jul 2009 | CNY | 10.82 | 11.1067 | 10.74 | 11.0933 | 11.0933 | +0.3 (+2.78%) | 3,361,111 |
| 22 Jul 2009 | CNY | 10.7133 | 10.98 | 10.7133 | 10.7933 | 10.7933 | +0.027 (+0.25%) | 3,081,831 |
| 21 Jul 2009 | CNY | 11.0133 | 11.2 | 10.6733 | 10.7667 | 10.7667 | -0.26 (-2.36%) | 2,648,433 |
| 20 Jul 2009 | CNY | 10.9533 | 11.1667 | 10.9533 | 11.0267 | 11.0267 | +0.093 (+0.85%) | 2,257,014 |
| 17 Jul 2009 | CNY | 11.1667 | 11.2333 | 10.9 | 10.9333 | 10.9333 | -0.22 (-1.97%) | 2,885,574 |
| 16 Jul 2009 | CNY | 11.3933 | 11.5467 | 11.1467 | 11.1533 | 11.1533 | -0.247 (-2.16%) | 3,880,942 |
| 15 Jul 2009 | CNY | 11.1867 | 11.5 | 11.1333 | 11.4 | 11.4 | +0.16 (+1.42%) | 4,782,343 |
| 14 Jul 2009 | CNY | 11.26 | 11.4667 | 11.0067 | 11.24 | 11.24 | +0.02 (+0.18%) | 2,912,686 |
| 13 Jul 2009 | CNY | 11.0667 | 11.4933 | 10.9067 | 11.22 | 11.22 | +0.18 (+1.63%) | 3,516,802 |
| 10 Jul 2009 | CNY | 11.1267 | 11.2333 | 10.9867 | 11.04 | 11.04 | -0.08 (-0.72%) | 2,520,535 |
| 9 Jul 2009 | CNY | 10.9 | 11.1667 | 10.8 | 11.12 | 11.12 | +0.287 (+2.65%) | 3,433,419 |
| 8 Jul 2009 | CNY | 11.02 | 11.1533 | 10.6867 | 10.8333 | 10.8333 | -0.18 (-1.63%) | 4,175,950 |
| 7 Jul 2009 | CNY | 10.8667 | 11.5667 | 10.8667 | 11.0133 | 11.0133 | +0.113 (+1.04%) | 5,608,515 |
| 6 Jul 2009 | CNY | 11.6667 | 11.6667 | 10.9 | 10.9 | 10.9 | -0.46 (-4.05%) | 7,567,468 |
| 3 Jul 2009 | CNY | 10.3133 | 11.36 | 10.28 | 11.36 | 11.36 | +1.033 (+10.01%) | 10,291,303 |
| 2 Jul 2009 | CNY | 10.2333 | 10.3733 | 10.14 | 10.3267 | 10.3267 | +0.147 (+1.44%) | 2,655,870 |
| 1 Jul 2009 | CNY | 10.2667 | 10.2867 | 10.1333 | 10.18 | 10.18 | -0.087 (-0.84%) | 1,653,820 |
| 30 Jun 2009 | CNY | 10.1267 | 10.2933 | 10.0867 | 10.2667 | 10.2667 | +0.167 (+1.65%) | 2,690,082 |
| 29 Jun 2009 | CNY | 10.0333 | 10.2333 | 10.0333 | 10.1 | 10.1 | +0.053 (+0.53%) | 1,465,837 |
