| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2009 | CNY | 9.9848 | 10.1227 | 9.733 | 9.9675 | 9.9675 | -0.103 (-1.03%) | 4,122,275 |
| 27 Aug 2009 | CNY | 9.6468 | 10.071 | 9.3812 | 10.071 | 10.071 | +0.345 (+3.55%) | 5,256,812 |
| 26 Aug 2009 | CNY | 9.5916 | 10.002 | 9.3364 | 9.7261 | 9.7261 | +0.135 (+1.40%) | 4,681,986 |
| 25 Aug 2009 | CNY | 9.0777 | 10.1124 | 8.9708 | 9.5916 | 9.5916 | +0.393 (+4.27%) | 7,130,614 |
| 24 Aug 2009 | CNY | 8.9191 | 9.2709 | 8.7294 | 9.1984 | 9.1984 | +0.248 (+2.77%) | 4,355,507 |
| 21 Aug 2009 | CNY | 8.7604 | 9.0363 | 8.519 | 8.9501 | 8.9501 | +0.138 (+1.57%) | 4,193,386 |
| 20 Aug 2009 | CNY | 8.4293 | 8.8949 | 7.9809 | 8.8121 | 8.8121 | +0.445 (+5.32%) | 6,131,999 |
| 19 Aug 2009 | CNY | 9.1777 | 9.3088 | 8.3465 | 8.3672 | 8.3672 | -0.907 (-9.78%) | 5,932,780 |
| 18 Aug 2009 | CNY | 9.3985 | 9.6571 | 8.9156 | 9.2743 | 9.2743 | -0.614 (-6.21%) | 6,989,398 |
| 17 Aug 2009 | CNY | 10.6953 | 10.7953 | 9.8882 | 9.8882 | 9.8882 | -1.097 (-9.98%) | 7,354,713 |
| 14 Aug 2009 | CNY | 11.3782 | 11.9955 | 10.9609 | 10.985 | 10.985 | -0.552 (-4.78%) | 7,252,700 |
| 13 Aug 2009 | CNY | 10.8643 | 11.8921 | 10.7263 | 11.5368 | 11.5368 | +0.672 (+6.19%) | 9,775,106 |
| 12 Aug 2009 | CNY | 10.8677 | 11.2368 | 10.6332 | 10.8643 | 10.8643 | -0.121 (-1.10%) | 6,763,511 |
| 11 Aug 2009 | CNY | 10.8988 | 11.3333 | 10.8988 | 10.985 | 10.985 | +0.231 (+2.15%) | 7,445,380 |
| 10 Aug 2009 | CNY | 10.3469 | 10.9677 | 10.3469 | 10.7539 | 10.7539 | +0.459 (+4.46%) | 8,583,092 |
| 7 Aug 2009 | CNY | 10.3469 | 10.4676 | 10.002 | 10.2952 | 10.2952 | -0.09 (-0.86%) | 4,370,354 |
| 6 Aug 2009 | CNY | 10.278 | 10.7608 | 10.209 | 10.3849 | 10.3849 | +0.159 (+1.55%) | 6,903,625 |
| 5 Aug 2009 | CNY | 10.1434 | 10.3262 | 10.002 | 10.2262 | 10.2262 | +0.083 (+0.82%) | 3,267,207 |
| 4 Aug 2009 | CNY | 10.3987 | 10.4056 | 9.9055 | 10.1434 | 10.1434 | -0.245 (-2.36%) | 4,776,368 |
| 3 Aug 2009 | CNY | 10.4159 | 10.8263 | 10.2055 | 10.3883 | 10.3883 | -0.162 (-1.54%) | 4,666,584 |
| 31 Jul 2009 | CNY | 10.1917 | 10.6746 | 10.071 | 10.5504 | 10.5504 | +0.379 (+3.73%) | 8,474,375 |
| 30 Jul 2009 | CNY | 9.7848 | 10.1917 | 9.5882 | 10.171 | 10.171 | +0.386 (+3.95%) | 5,380,605 |
| 29 Jul 2009 | CNY | 10.0883 | 10.2607 | 9.2605 | 9.7848 | 9.7848 | -0.31 (-3.07%) | 4,609,770 |
| 28 Jul 2009 | CNY | 10.1262 | 10.1986 | 10.002 | 10.0952 | 10.0952 | +0.041 (+0.41%) | 3,122,654 |
| 27 Jul 2009 | CNY | 9.8986 | 10.209 | 9.8675 | 10.0538 | 10.0538 | +0.093 (+0.94%) | 2,540,977 |
| 24 Jul 2009 | CNY | 10.14 | 10.209 | 9.8261 | 9.9606 | 9.9606 | -0.179 (-1.77%) | 4,043,359 |
| 23 Jul 2009 | CNY | 10.3538 | 10.378 | 10.0986 | 10.14 | 10.14 | -0.273 (-2.62%) | 4,661,684 |
| 22 Jul 2009 | CNY | 10.2814 | 10.6677 | 10.1055 | 10.4125 | 10.4125 | -0.145 (-1.37%) | 6,317,124 |
| 21 Jul 2009 | CNY | 11.3057 | 11.3402 | 10.2952 | 10.5573 | 10.5573 | -0.541 (-4.88%) | 13,873,766 |
| 20 Jul 2009 | CNY | 10.14 | 11.0988 | 10.14 | 11.0988 | 11.0988 | +1.01 (+10.02%) | 10,458,593 |
