| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | CNY | 4.636 | 4.89 | 4.56 | 4.628 | 4.628 | +0.054 (+1.18%) | 32,563,175 |
| 13 Aug 2009 | CNY | 4.56 | 4.636 | 4.47 | 4.574 | 4.574 | +0.034 (+0.75%) | 16,956,120 |
| 12 Aug 2009 | CNY | 4.842 | 4.9 | 4.518 | 4.54 | 4.54 | -0.304 (-6.28%) | 22,293,825 |
| 11 Aug 2009 | CNY | 5.076 | 5.078 | 4.8 | 4.844 | 4.844 | -0.19 (-3.77%) | 18,437,915 |
| 10 Aug 2009 | CNY | 4.896 | 5.044 | 4.802 | 5.034 | 5.034 | +0.244 (+5.09%) | 25,220,080 |
| 7 Aug 2009 | CNY | 4.828 | 5.096 | 4.754 | 4.79 | 4.79 | -0.118 (-2.40%) | 29,850,365 |
| 6 Aug 2009 | CNY | 5.03 | 5.074 | 4.9 | 4.908 | 4.908 | -0.27 (-5.21%) | 40,282,725 |
| 5 Aug 2009 | CNY | 5.1 | 5.394 | 5.02 | 5.178 | 5.178 | +0.274 (+5.59%) | 101,566,450 |
| 4 Aug 2009 | CNY | 4.47 | 4.904 | 4.47 | 4.904 | 4.904 | +0.446 (+10.00%) | 68,840,170 |
| 3 Aug 2009 | CNY | 4.358 | 4.496 | 4.332 | 4.458 | 4.458 | +0.088 (+2.01%) | 20,655,450 |
| 31 Jul 2009 | CNY | 4.36 | 4.396 | 4.278 | 4.37 | 4.37 | +0.066 (+1.53%) | 19,299,150 |
| 30 Jul 2009 | CNY | 4.26 | 4.342 | 4.166 | 4.304 | 4.304 | +0.064 (+1.51%) | 17,961,060 |
| 29 Jul 2009 | CNY | 4.542 | 4.6 | 4.162 | 4.24 | 4.24 | -0.384 (-8.30%) | 33,930,655 |
| 28 Jul 2009 | CNY | 4.43 | 4.738 | 4.378 | 4.624 | 4.624 | +0.206 (+4.66%) | 62,399,325 |
| 27 Jul 2009 | CNY | 4.38 | 4.434 | 4.344 | 4.418 | 4.418 | +0.034 (+0.78%) | 21,878,625 |
| 24 Jul 2009 | CNY | 4.512 | 4.52 | 4.3 | 4.384 | 4.384 | -0.124 (-2.75%) | 29,200,630 |
| 23 Jul 2009 | CNY | 4.398 | 4.52 | 4.356 | 4.508 | 4.508 | +0.148 (+3.39%) | 31,693,055 |
| 22 Jul 2009 | CNY | 4.336 | 4.44 | 4.326 | 4.36 | 4.36 | +0.02 (+0.46%) | 11,895,735 |
| 21 Jul 2009 | CNY | 4.468 | 4.48 | 4.34 | 4.34 | 4.34 | -0.114 (-2.56%) | 13,930,485 |
| 20 Jul 2009 | CNY | 4.374 | 4.498 | 4.374 | 4.454 | 4.454 | +0.078 (+1.78%) | 15,404,470 |
| 17 Jul 2009 | CNY | 4.41 | 4.464 | 4.328 | 4.376 | 4.376 | -0.054 (-1.22%) | 15,387,320 |
| 16 Jul 2009 | CNY | 4.5 | 4.538 | 4.42 | 4.43 | 4.43 | -0.068 (-1.51%) | 18,546,840 |
| 15 Jul 2009 | CNY | 4.536 | 4.536 | 4.46 | 4.498 | 4.498 | -0.052 (-1.14%) | 22,832,515 |
| 14 Jul 2009 | CNY | 4.46 | 4.64 | 4.406 | 4.55 | 4.55 | +0.098 (+2.20%) | 30,847,780 |
| 13 Jul 2009 | CNY | 4.38 | 4.5 | 4.37 | 4.452 | 4.452 | +0.052 (+1.18%) | 26,028,535 |
| 10 Jul 2009 | CNY | 4.376 | 4.446 | 4.36 | 4.4 | 4.4 | +0.024 (+0.55%) | 19,113,700 |
| 9 Jul 2009 | CNY | 4.36 | 4.41 | 4.294 | 4.376 | 4.376 | +0.048 (+1.11%) | 14,916,110 |
| 8 Jul 2009 | CNY | 4.28 | 4.42 | 4.256 | 4.328 | 4.328 | +0.032 (+0.74%) | 15,323,650 |
| 7 Jul 2009 | CNY | 4.422 | 4.422 | 4.28 | 4.296 | 4.296 | -0.164 (-3.68%) | 15,230,545 |
| 6 Jul 2009 | CNY | 4.4 | 4.518 | 4.262 | 4.46 | 4.46 | +0.044 (+1.00%) | 31,682,835 |
