| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2009 | CNY | 8.55 | 8.67 | 8.54 | 8.585 | 8.585 | +0.035 (+0.41%) | 4,885,958 |
| 21 Jul 2009 | CNY | 8.9 | 8.97 | 8.525 | 8.55 | 8.55 | -0.36 (-4.04%) | 8,593,226 |
| 20 Jul 2009 | CNY | 8.8 | 8.99 | 8.795 | 8.91 | 8.91 | +0.085 (+0.96%) | 6,929,858 |
| 17 Jul 2009 | CNY | 8.86 | 8.945 | 8.73 | 8.825 | 8.825 | -0.13 (-1.45%) | 6,697,334 |
| 16 Jul 2009 | CNY | 9.15 | 9.15 | 8.9 | 8.955 | 8.955 | -0.24 (-2.61%) | 11,098,886 |
| 15 Jul 2009 | CNY | 8.83 | 9.25 | 8.825 | 9.195 | 9.195 | +0.38 (+4.31%) | 15,148,996 |
| 14 Jul 2009 | CNY | 8.795 | 8.885 | 8.69 | 8.815 | 8.815 | +0.01 (+0.11%) | 6,484,746 |
| 13 Jul 2009 | CNY | 8.625 | 8.975 | 8.525 | 8.805 | 8.805 | +0.18 (+2.09%) | 9,929,222 |
| 10 Jul 2009 | CNY | 8.89 | 9.045 | 8.575 | 8.625 | 8.625 | -0.25 (-2.82%) | 12,891,468 |
| 9 Jul 2009 | CNY | 8.45 | 9.135 | 8.45 | 8.875 | 8.875 | +0.5 (+5.97%) | 16,015,892 |
| 8 Jul 2009 | CNY | 8.125 | 8.385 | 8.1 | 8.375 | 8.375 | +0.265 (+3.27%) | 8,798,042 |
| 7 Jul 2009 | CNY | 7.925 | 8.16 | 7.925 | 8.11 | 8.11 | +0.205 (+2.59%) | 6,656,218 |
| 6 Jul 2009 | CNY | 7.995 | 8.045 | 7.865 | 7.905 | 7.905 | -0.125 (-1.56%) | 5,661,810 |
| 3 Jul 2009 | CNY | 8 | 8.06 | 7.93 | 8.03 | 8.03 | -0.02 (-0.25%) | 5,155,176 |
| 2 Jul 2009 | CNY | 8.095 | 8.155 | 8 | 8.05 | 8.05 | -0.045 (-0.56%) | 5,262,382 |
| 1 Jul 2009 | CNY | 8.15 | 8.195 | 8.03 | 8.095 | 8.095 | -0.05 (-0.61%) | 4,664,324 |
| 30 Jun 2009 | CNY | 8.305 | 8.375 | 8.095 | 8.145 | 8.145 | -0.21 (-2.51%) | 4,812,130 |
| 29 Jun 2009 | CNY | 8.275 | 8.4 | 8.195 | 8.355 | 8.355 | +0.12 (+1.46%) | 6,397,636 |
| 26 Jun 2009 | CNY | 8.33 | 8.33 | 8.16 | 8.235 | 8.235 | -0.01 (-0.12%) | 3,714,690 |
| 25 Jun 2009 | CNY | 8.15 | 8.35 | 8.15 | 8.245 | 8.245 | -0.015 (-0.18%) | 4,634,296 |
| 24 Jun 2009 | CNY | 8.35 | 8.45 | 8.205 | 8.26 | 8.26 | +0.175 (+2.16%) | 7,308,212 |
| 23 Jun 2009 | CNY | 7.895 | 8.245 | 7.81 | 8.085 | 8.085 | +0.155 (+1.95%) | 5,504,882 |
| 22 Jun 2009 | CNY | 8.055 | 8.095 | 7.91 | 7.93 | 7.93 | -0.105 (-1.31%) | 4,154,412 |
| 19 Jun 2009 | CNY | 8.145 | 8.225 | 7.955 | 8.035 | 8.035 | -0.105 (-1.29%) | 5,386,576 |
| 18 Jun 2009 | CNY | 8.3 | 8.33 | 8.13 | 8.14 | 8.14 | -0.155 (-1.87%) | 5,162,652 |
| 17 Jun 2009 | CNY | 8.09 | 8.35 | 8.09 | 8.295 | 8.295 | +0.31 (+3.88%) | 6,517,520 |
| 16 Jun 2009 | CNY | 7.985 | 8.1 | 7.905 | 7.985 | 7.985 | -0.035 (-0.44%) | 2,658,554 |
| 15 Jun 2009 | CNY | 7.95 | 8.115 | 7.935 | 8.02 | 8.02 | +0.105 (+1.33%) | 3,457,726 |
| 12 Jun 2009 | CNY | 8.355 | 8.415 | 7.85 | 7.915 | 7.915 | -0.44 (-5.27%) | 6,886,016 |
| 11 Jun 2009 | CNY | 8.5 | 8.515 | 8.355 | 8.355 | 8.355 | -0.16 (-1.88%) | 4,481,328 |
