| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2009 | CNY | 10.1422 | 10.2711 | 10.0844 | 10.1333 | 10.1333 | -0.089 (-0.87%) | 8,890,443 |
| 21 Jul 2009 | CNY | 10.5333 | 10.6133 | 10.1733 | 10.2222 | 10.2222 | -0.4 (-3.77%) | 11,361,685 |
| 20 Jul 2009 | CNY | 10.1333 | 10.8444 | 10.0356 | 10.6222 | 10.6222 | +0.489 (+4.82%) | 18,340,339 |
| 17 Jul 2009 | CNY | 10.1822 | 10.2178 | 9.8489 | 10.1333 | 10.1333 | -0.044 (-0.44%) | 9,660,341 |
| 16 Jul 2009 | CNY | 10.2267 | 10.2667 | 10.0533 | 10.1778 | 10.1778 | -0.044 (-0.43%) | 11,264,400 |
| 15 Jul 2009 | CNY | 10.1778 | 10.2889 | 10 | 10.2222 | 10.2222 | +0.044 (+0.44%) | 9,994,848 |
| 14 Jul 2009 | CNY | 10.2444 | 10.3022 | 10.0489 | 10.1778 | 10.1778 | +0.022 (+0.22%) | 12,464,984 |
| 13 Jul 2009 | CNY | 9.7778 | 10.4356 | 9.6044 | 10.1556 | 10.1556 | +0.4 (+4.10%) | 20,179,282 |
| 10 Jul 2009 | CNY | 9.1378 | 10.0133 | 9.1378 | 9.7556 | 9.7556 | +0.653 (+7.18%) | 38,926,944 |
| 9 Jul 2009 | CNY | 9.0444 | 9.2 | 9 | 9.1022 | 9.1022 | +0.058 (+0.64%) | 13,643,478 |
| 8 Jul 2009 | CNY | 8.6933 | 9.0489 | 8.6756 | 9.0444 | 9.0444 | +0.289 (+3.30%) | 12,971,517 |
| 7 Jul 2009 | CNY | 8.6444 | 8.7689 | 8.5378 | 8.7556 | 8.7556 | +0.169 (+1.97%) | 12,180,746 |
| 6 Jul 2009 | CNY | 8.5333 | 8.6489 | 8.4489 | 8.5867 | 8.5867 | +0.036 (+0.42%) | 7,051,356 |
| 3 Jul 2009 | CNY | 8.5067 | 8.6844 | 8.4489 | 8.5511 | 8.5511 | -0.013 (-0.16%) | 7,963,708 |
| 2 Jul 2009 | CNY | 8.68 | 8.6933 | 8.4 | 8.5644 | 8.5644 | -0.098 (-1.13%) | 17,384,566 |
| 1 Jul 2009 | CNY | 8.9156 | 8.9289 | 8.56 | 8.6622 | 8.6622 | -0.209 (-2.35%) | 13,813,110 |
| 30 Jun 2009 | CNY | 8.9822 | 9.0844 | 8.8356 | 8.8711 | 8.8711 | -0.107 (-1.19%) | 7,307,910 |
| 29 Jun 2009 | CNY | 8.9644 | 9.1644 | 8.9022 | 8.9778 | 8.9778 | +0.022 (+0.25%) | 15,268,176 |
| 26 Jun 2009 | CNY | 9 | 9.2 | 8.8356 | 8.9556 | 8.9556 | -0.044 (-0.49%) | 10,325,785 |
| 25 Jun 2009 | CNY | 8.48 | 9.0489 | 8.48 | 9 | 9 | +0.52 (+6.13%) | 15,986,101 |
| 24 Jun 2009 | CNY | 8.2133 | 8.5244 | 8.2044 | 8.48 | 8.48 | +0.2 (+2.42%) | 6,005,603 |
| 23 Jun 2009 | CNY | 8.32 | 8.32 | 7.9911 | 8.28 | 8.28 | -0.084 (-1.01%) | 9,822,363 |
| 22 Jun 2009 | CNY | 8.5778 | 8.6667 | 8.36 | 8.3644 | 8.3644 | -0.24 (-2.79%) | 7,064,176 |
| 19 Jun 2009 | CNY | 8.6311 | 8.7378 | 8.5333 | 8.6044 | 8.6044 | +0.022 (+0.26%) | 4,281,900 |
| 18 Jun 2009 | CNY | 8.5822 | 8.7822 | 8.5689 | 8.5822 | 8.5822 | +0.004 (+0.05%) | 6,434,903 |
| 17 Jun 2009 | CNY | 8.3911 | 8.5956 | 8.3778 | 8.5778 | 8.5778 | +0.156 (+1.85%) | 5,162,265 |
| 16 Jun 2009 | CNY | 8.4889 | 8.5778 | 8.3467 | 8.4222 | 8.4222 | -0.178 (-2.07%) | 10,956,422 |
| 15 Jun 2009 | CNY | 8.5156 | 8.7956 | 8.2978 | 8.6 | 8.6 | -0.036 (-0.41%) | 11,669,751 |
| 11 Jun 2009 | CNY | 8.8222 | 8.8667 | 8.5511 | 8.6356 | 8.6356 | -0.169 (-1.92%) | 4,567,378 |
| 10 Jun 2009 | CNY | 8.72 | 8.9689 | 8.7111 | 8.8044 | 8.8044 | +0.102 (+1.17%) | 5,770,638 |
