| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | CNY | 8.9121 | 8.9506 | 8.2967 | 8.3571 | 8.3571 | -0.566 (-6.34%) | 6,210,196 |
| 11 Aug 2009 | CNY | 9.1044 | 9.1099 | 8.8846 | 8.9231 | 8.9231 | -0.115 (-1.28%) | 2,452,925 |
| 10 Aug 2009 | CNY | 9.0055 | 9.0934 | 8.8901 | 9.0385 | 9.0385 | +0.137 (+1.54%) | 3,253,428 |
| 7 Aug 2009 | CNY | 8.8791 | 9.0549 | 8.8791 | 8.9011 | 8.9011 | 0.0 (0.0%) | 7,343,152 |
| 6 Aug 2009 | CNY | 9.2308 | 9.2308 | 8.7912 | 8.9011 | 8.9011 | -0.324 (-3.51%) | 4,929,353 |
| 5 Aug 2009 | CNY | 9.2857 | 9.4231 | 9.0659 | 9.2253 | 9.2253 | -0.17 (-1.81%) | 4,552,600 |
| 4 Aug 2009 | CNY | 9.5659 | 9.7692 | 9.1978 | 9.3956 | 9.3956 | -0.17 (-1.78%) | 6,633,632 |
| 3 Aug 2009 | CNY | 9.2363 | 9.6868 | 9.2363 | 9.5659 | 9.5659 | +0.335 (+3.63%) | 9,960,954 |
| 31 Jul 2009 | CNY | 9.2198 | 9.4506 | 9.0879 | 9.2308 | 9.2308 | +0.033 (+0.36%) | 9,113,966 |
| 30 Jul 2009 | CNY | 8.7637 | 9.3297 | 8.6703 | 9.1978 | 9.1978 | +0.445 (+5.08%) | 14,255,699 |
| 29 Jul 2009 | CNY | 9.022 | 9.1154 | 8.2418 | 8.7528 | 8.7528 | -0.203 (-2.27%) | 14,027,369 |
| 28 Jul 2009 | CNY | 9.0385 | 9.0549 | 8.7802 | 8.956 | 8.956 | -0.093 (-1.03%) | 10,770,709 |
| 27 Jul 2009 | CNY | 8.8352 | 9.0604 | 8.8242 | 9.0495 | 9.0495 | +0.275 (+3.13%) | 13,971,495 |
| 24 Jul 2009 | CNY | 8.6868 | 8.8736 | 8.4506 | 8.7747 | 8.7747 | +0.121 (+1.40%) | 8,720,997 |
| 23 Jul 2009 | CNY | 8.6374 | 8.7582 | 8.4615 | 8.6539 | 8.6539 | +0.033 (+0.38%) | 5,269,345 |
| 22 Jul 2009 | CNY | 8.4066 | 8.8626 | 8.3517 | 8.6209 | 8.6209 | +0.269 (+3.22%) | 7,665,266 |
| 21 Jul 2009 | CNY | 8.7253 | 8.7857 | 8.3407 | 8.3517 | 8.3517 | -0.352 (-4.04%) | 9,218,789 |
| 20 Jul 2009 | CNY | 8.6593 | 9.1374 | 8.6044 | 8.7033 | 8.7033 | +0.022 (+0.25%) | 16,205,522 |
| 17 Jul 2009 | CNY | 8.4011 | 8.9176 | 8.2473 | 8.6813 | 8.6813 | +0.214 (+2.53%) | 14,570,890 |
| 16 Jul 2009 | CNY | 8.4066 | 8.5989 | 8.2802 | 8.467 | 8.467 | +0.099 (+1.18%) | 12,405,256 |
| 15 Jul 2009 | CNY | 8.2308 | 8.4341 | 8.0165 | 8.3681 | 8.3681 | +0.275 (+3.39%) | 15,241,389 |
| 14 Jul 2009 | CNY | 8 | 8.1319 | 7.9176 | 8.0934 | 8.0934 | +0.088 (+1.10%) | 10,226,754 |
| 13 Jul 2009 | CNY | 7.967 | 8.2857 | 7.7747 | 8.0055 | 8.0055 | -0.011 (-0.14%) | 15,119,165 |
| 10 Jul 2009 | CNY | 7.4176 | 8.1429 | 7.3901 | 8.0165 | 8.0165 | +0.577 (+7.75%) | 20,436,042 |
| 9 Jul 2009 | CNY | 7.2198 | 7.4725 | 7.1374 | 7.4396 | 7.4396 | +0.225 (+3.12%) | 12,653,295 |
| 8 Jul 2009 | CNY | 7.2418 | 7.2637 | 7.1319 | 7.2143 | 7.2143 | -0.06 (-0.83%) | 5,312,820 |
| 7 Jul 2009 | CNY | 7.2198 | 7.3352 | 7.1484 | 7.2747 | 7.2747 | +0.055 (+0.76%) | 6,519,301 |
| 6 Jul 2009 | CNY | 7.1264 | 7.3077 | 7.0165 | 7.2198 | 7.2198 | +0.115 (+1.62%) | 4,961,538 |
| 3 Jul 2009 | CNY | 7.1758 | 7.1758 | 7.0824 | 7.1044 | 7.1044 | -0.099 (-1.37%) | 3,887,323 |
| 2 Jul 2009 | CNY | 7.2253 | 7.2747 | 7.1044 | 7.2033 | 7.2033 | -0.005 (-0.08%) | 3,756,308 |
