| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | CNY | 3.736 | 3.824 | 3.5 | 3.714 | 3.714 | -0.11 (-2.88%) | 23,599,760 |
| 12 Aug 2009 | CNY | 3.5 | 3.824 | 3.486 | 3.824 | 3.824 | +0.348 (+10.01%) | 34,895,930 |
| 11 Aug 2009 | CNY | 3.702 | 3.746 | 3.4 | 3.476 | 3.476 | -0.162 (-4.45%) | 18,149,740 |
| 10 Aug 2009 | CNY | 3.492 | 3.66 | 3.49 | 3.638 | 3.638 | +0.272 (+8.08%) | 22,850,380 |
| 7 Aug 2009 | CNY | 3.4 | 3.482 | 3.356 | 3.366 | 3.366 | -0.002 (-0.06%) | 20,758,220 |
| 6 Aug 2009 | CNY | 3.336 | 3.518 | 3.268 | 3.368 | 3.368 | +0.118 (+3.63%) | 36,578,460 |
| 5 Aug 2009 | CNY | 3.046 | 3.278 | 3.01 | 3.25 | 3.25 | +0.2 (+6.56%) | 20,598,995 |
| 4 Aug 2009 | CNY | 3.022 | 3.06 | 2.962 | 3.05 | 3.05 | +0.03 (+0.99%) | 8,201,335 |
| 3 Aug 2009 | CNY | 3.002 | 3.054 | 2.98 | 3.02 | 3.02 | +0.004 (+0.13%) | 5,570,745 |
| 31 Jul 2009 | CNY | 2.956 | 3.054 | 2.952 | 3.016 | 3.016 | +0.046 (+1.55%) | 6,360,805 |
| 30 Jul 2009 | CNY | 2.97 | 2.978 | 2.874 | 2.97 | 2.97 | +0.004 (+0.13%) | 6,609,365 |
| 29 Jul 2009 | CNY | 3.05 | 3.1 | 2.8 | 2.966 | 2.966 | -0.102 (-3.32%) | 8,750,495 |
| 28 Jul 2009 | CNY | 3.06 | 3.07 | 2.996 | 3.068 | 3.068 | +0.016 (+0.52%) | 9,227,780 |
| 27 Jul 2009 | CNY | 3.096 | 3.1 | 3.018 | 3.052 | 3.052 | +0.004 (+0.13%) | 9,606,875 |
| 24 Jul 2009 | CNY | 3.194 | 3.194 | 2.96 | 3.048 | 3.048 | -0.124 (-3.91%) | 7,398,035 |
| 23 Jul 2009 | CNY | 3.232 | 3.242 | 3.14 | 3.172 | 3.172 | -0.028 (-0.88%) | 6,854,470 |
| 22 Jul 2009 | CNY | 3.062 | 3.25 | 3.062 | 3.2 | 3.2 | +0.106 (+3.43%) | 14,857,465 |
| 21 Jul 2009 | CNY | 3.13 | 3.146 | 3.05 | 3.094 | 3.094 | +0.004 (+0.13%) | 8,876,945 |
| 20 Jul 2009 | CNY | 3.07 | 3.244 | 3.036 | 3.09 | 3.09 | +0.02 (+0.65%) | 16,399,900 |
| 17 Jul 2009 | CNY | 3 | 3.078 | 2.98 | 3.07 | 3.07 | +0.046 (+1.52%) | 9,344,720 |
| 16 Jul 2009 | CNY | 2.976 | 3.076 | 2.914 | 3.024 | 3.024 | +0.056 (+1.89%) | 17,705,900 |
| 15 Jul 2009 | CNY | 2.994 | 3.024 | 2.96 | 2.968 | 2.968 | -0.018 (-0.60%) | 11,065,175 |
| 14 Jul 2009 | CNY | 2.926 | 3.024 | 2.92 | 2.986 | 2.986 | +0.042 (+1.43%) | 13,885,465 |
| 13 Jul 2009 | CNY | 2.91 | 2.96 | 2.86 | 2.944 | 2.944 | +0.062 (+2.15%) | 10,631,140 |
| 10 Jul 2009 | CNY | 2.948 | 2.948 | 2.88 | 2.882 | 2.882 | -0.068 (-2.31%) | 9,117,740 |
| 9 Jul 2009 | CNY | 2.866 | 2.956 | 2.852 | 2.95 | 2.95 | +0.108 (+3.80%) | 10,793,285 |
| 8 Jul 2009 | CNY | 2.844 | 2.88 | 2.83 | 2.842 | 2.842 | -0.018 (-0.63%) | 6,342,330 |
| 7 Jul 2009 | CNY | 2.81 | 2.9 | 2.81 | 2.86 | 2.86 | +0.03 (+1.06%) | 14,274,525 |
| 6 Jul 2009 | CNY | 2.83 | 2.838 | 2.776 | 2.83 | 2.83 | +0.014 (+0.50%) | 6,630,115 |
| 3 Jul 2009 | CNY | 2.824 | 2.872 | 2.808 | 2.816 | 2.816 | -0.022 (-0.78%) | 7,200,640 |
