| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2009 | CNY | 9.9227 | 10.1572 | 9.7985 | 10.0883 | 10.0883 | +0.286 (+2.92%) | 5,761,417 |
| 16 Jul 2009 | CNY | 9.9675 | 10.1055 | 9.771 | 9.802 | 9.802 | -0.283 (-2.80%) | 5,089,945 |
| 15 Jul 2009 | CNY | 9.7227 | 10.3297 | 9.6571 | 10.0848 | 10.0848 | +0.393 (+4.06%) | 8,494,813 |
| 14 Jul 2009 | CNY | 9.5951 | 9.7606 | 9.5468 | 9.6916 | 9.6916 | +0.107 (+1.12%) | 3,758,048 |
| 13 Jul 2009 | CNY | 9.5088 | 9.7089 | 9.4502 | 9.5847 | 9.5847 | -0.038 (-0.39%) | 3,256,873 |
| 10 Jul 2009 | CNY | 9.7779 | 9.8986 | 9.564 | 9.6226 | 9.6226 | -0.241 (-2.45%) | 4,450,413 |
| 9 Jul 2009 | CNY | 9.4123 | 10.002 | 9.326 | 9.8641 | 9.8641 | +0.552 (+5.93%) | 7,153,615 |
| 8 Jul 2009 | CNY | 9.2502 | 9.3364 | 9.1432 | 9.3122 | 9.3122 | +0.062 (+0.67%) | 2,400,051 |
| 7 Jul 2009 | CNY | 9.1398 | 9.3019 | 9.0846 | 9.2502 | 9.2502 | +0.11 (+1.21%) | 2,739,624 |
| 6 Jul 2009 | CNY | 9.3157 | 9.3502 | 9.0984 | 9.1398 | 9.1398 | -0.2 (-2.14%) | 2,473,020 |
| 3 Jul 2009 | CNY | 9.2433 | 9.4605 | 9.1812 | 9.3398 | 9.3398 | +0.166 (+1.80%) | 2,849,089 |
| 2 Jul 2009 | CNY | 9.1191 | 9.2502 | 9.1087 | 9.1743 | 9.1743 | +0.066 (+0.72%) | 1,791,888 |
| 1 Jul 2009 | CNY | 9.1708 | 9.1846 | 9.0812 | 9.1087 | 9.1087 | -0.083 (-0.90%) | 2,123,070 |
| 30 Jun 2009 | CNY | 9.2329 | 9.3122 | 9.0708 | 9.1915 | 9.1915 | -0.041 (-0.45%) | 1,627,132 |
| 29 Jun 2009 | CNY | 9.3433 | 9.3467 | 9.2088 | 9.2329 | 9.2329 | -0.138 (-1.47%) | 2,169,435 |
| 26 Jun 2009 | CNY | 9.4157 | 9.5399 | 9.326 | 9.3709 | 9.3709 | -0.045 (-0.48%) | 1,693,053 |
| 25 Jun 2009 | CNY | 9.3157 | 9.602 | 9.3157 | 9.4157 | 9.4157 | +0.103 (+1.11%) | 2,664,883 |
| 24 Jun 2009 | CNY | 9.4088 | 9.4088 | 9.2088 | 9.3122 | 9.3122 | -0.055 (-0.59%) | 1,902,764 |
| 23 Jun 2009 | CNY | 9.4157 | 9.4364 | 9.0915 | 9.3674 | 9.3674 | -0.069 (-0.73%) | 3,245,047 |
| 22 Jun 2009 | CNY | 9.5364 | 9.7537 | 9.4157 | 9.4364 | 9.4364 | -0.193 (-2.01%) | 2,236,411 |
| 19 Jun 2009 | CNY | 9.6192 | 9.7779 | 9.4088 | 9.6295 | 9.6295 | -0.055 (-0.57%) | 3,148,572 |
| 18 Jun 2009 | CNY | 9.8986 | 9.9675 | 9.6226 | 9.6847 | 9.6847 | -0.214 (-2.16%) | 3,194,652 |
| 17 Jun 2009 | CNY | 10.002 | 10.1193 | 9.7675 | 9.8986 | 9.8986 | -0.069 (-0.69%) | 2,697,243 |
| 16 Jun 2009 | CNY | 9.6226 | 10.1331 | 9.5019 | 9.9675 | 9.9675 | +0.255 (+2.63%) | 5,030,817 |
| 15 Jun 2009 | CNY | 9.5192 | 9.7606 | 9.433 | 9.7123 | 9.7123 | +0.293 (+3.11%) | 1,724,598 |
| 12 Jun 2009 | CNY | 9.6571 | 9.7606 | 9.3812 | 9.4192 | 9.4192 | -0.255 (-2.64%) | 1,690,803 |
| 11 Jun 2009 | CNY | 9.6226 | 9.9848 | 9.5882 | 9.6744 | 9.6744 | 0.0 (0.0%) | 2,020,669 |
| 10 Jun 2009 | CNY | 9.6882 | 9.7606 | 9.5192 | 9.6744 | 9.6744 | -0.003 (-0.04%) | 1,413,202 |
| 9 Jun 2009 | CNY | 9.5537 | 9.6882 | 9.3502 | 9.6778 | 9.6778 | +0.097 (+1.01%) | 2,466,584 |
| 8 Jun 2009 | CNY | 9.9262 | 9.9262 | 9.5709 | 9.5813 | 9.5813 | -0.386 (-3.87%) | 2,622,413 |
