| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | CNY | 19.615 | 19.65 | 19.575 | 19.615 | 19.615 | -1.05 (-5.08%) | 482 |
| 14 Aug 2009 | CNY | 20.555 | 20.665 | 20.19 | 20.665 | 20.665 | +0.03 (+0.15%) | 278 |
| 13 Aug 2009 | CNY | 20.635 | 20.635 | 20.385 | 20.635 | 20.635 | +0.875 (+4.43%) | 310 |
| 11 Aug 2009 | CNY | 19.76 | 20.25 | 19.635 | 19.76 | 19.76 | -0.18 (-0.90%) | 1,312 |
| 7 Aug 2009 | CNY | 19.94 | 20.73 | 19.94 | 19.94 | 19.94 | -0.41 (-2.01%) | 280 |
| 6 Aug 2009 | CNY | 20.23 | 20.385 | 20.14 | 20.35 | 20.35 | +0.045 (+0.22%) | 390 |
| 5 Aug 2009 | CNY | 20.305 | 20.405 | 20.07 | 20.305 | 20.305 | -0.12 (-0.59%) | 326 |
| 4 Aug 2009 | CNY | 20.425 | 20.51 | 20.425 | 20.425 | 20.425 | -0.195 (-0.95%) | 600 |
| 3 Aug 2009 | CNY | 20.87 | 20.87 | 20.62 | 20.62 | 20.62 | -0.105 (-0.51%) | 624 |
| 31 Jul 2009 | CNY | 20.465 | 20.815 | 20.465 | 20.725 | 20.725 | +0.16 (+0.78%) | 794 |
| 30 Jul 2009 | CNY | 20.045 | 20.645 | 20.045 | 20.565 | 20.565 | +0.955 (+4.87%) | 600 |
| 28 Jul 2009 | CNY | 19.61 | 19.725 | 19.61 | 19.61 | 19.61 | +0.05 (+0.26%) | 20 |
| 27 Jul 2009 | CNY | 19.56 | 19.665 | 19.56 | 19.56 | 19.56 | -0.055 (-0.28%) | 340 |
| 24 Jul 2009 | CNY | 19.615 | 19.615 | 19.585 | 19.615 | 19.615 | +0.04 (+0.20%) | 180 |
| 23 Jul 2009 | CNY | 19 | 19.73 | 19 | 19.575 | 19.575 | +0.525 (+2.76%) | 1,840 |
| 22 Jul 2009 | CNY | 19.05 | 19.05 | 18.76 | 19.05 | 19.05 | +0.3 (+1.60%) | 1,800 |
| 21 Jul 2009 | CNY | 18.75 | 18.75 | 18.235 | 18.75 | 18.75 | +0.625 (+3.45%) | 88 |
| 20 Jul 2009 | CNY | 18.125 | 18.16 | 18.09 | 18.125 | 18.125 | +0.415 (+2.34%) | 4,640 |
| 17 Jul 2009 | CNY | 17.71 | 17.785 | 17.59 | 17.71 | 17.71 | +0.085 (+0.48%) | 700 |
| 16 Jul 2009 | CNY | 17.625 | 17.785 | 17.49 | 17.625 | 17.625 | +0.05 (+0.28%) | 350 |
| 13 Jul 2009 | CNY | 17.575 | 17.59 | 17.17 | 17.575 | 17.575 | +0.23 (+1.33%) | 152 |
| 9 Jul 2009 | CNY | 17.345 | 17.425 | 17.34 | 17.345 | 17.345 | +0.275 (+1.61%) | 692 |
| 8 Jul 2009 | CNY | 17.07 | 17.215 | 17.07 | 17.07 | 17.07 | -0.44 (-2.51%) | 100 |
| 7 Jul 2009 | CNY | 17.51 | 17.51 | 17.335 | 17.51 | 17.51 | +0.08 (+0.46%) | 200 |
| 6 Jul 2009 | CNY | 17.43 | 17.43 | 17.325 | 17.43 | 17.43 | -0.415 (-2.33%) | 580 |
| 2 Jul 2009 | CNY | 17.845 | 18.265 | 17.53 | 17.845 | 17.845 | -0.16 (-0.89%) | 60 |
| 1 Jul 2009 | CNY | 18.005 | 18.27 | 17.845 | 18.005 | 18.005 | +0.13 (+0.73%) | 2,000 |
| 30 Jun 2009 | CNY | 17.875 | 17.935 | 17.75 | 17.875 | 17.875 | +0.135 (+0.76%) | 700 |
| 29 Jun 2009 | CNY | 17.74 | 17.99 | 17.595 | 17.74 | 17.74 | +0.15 (+0.85%) | 200 |
| 26 Jun 2009 | CNY | 17.59 | 17.635 | 17.15 | 17.59 | 17.59 | +0.63 (+3.71%) | 2,600 |
