| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | CNY | 4.36 | 4.45 | 4.31 | 4.43 | 4.43 | +0.06 (+1.37%) | 13,860,605 |
| 20 Aug 2009 | CNY | 4.18 | 4.38 | 4.16 | 4.37 | 4.37 | +0.14 (+3.31%) | 15,054,277 |
| 19 Aug 2009 | CNY | 4.48 | 4.48 | 4.2 | 4.23 | 4.23 | -0.23 (-5.16%) | 16,378,248 |
| 18 Aug 2009 | CNY | 4.36 | 4.47 | 4.27 | 4.46 | 4.46 | +0.08 (+1.83%) | 18,128,042 |
| 17 Aug 2009 | CNY | 4.73 | 4.73 | 4.37 | 4.38 | 4.38 | -0.38 (-7.98%) | 17,671,604 |
| 14 Aug 2009 | CNY | 5.04 | 5.07 | 4.75 | 4.76 | 4.76 | -0.28 (-5.56%) | 17,509,472 |
| 13 Aug 2009 | CNY | 5.04 | 5.09 | 4.98 | 5.04 | 5.04 | 0.0 (0.0%) | 16,492,694 |
| 12 Aug 2009 | CNY | 5.27 | 5.28 | 5.01 | 5.04 | 5.04 | -0.25 (-4.73%) | 19,303,595 |
| 11 Aug 2009 | CNY | 5.28 | 5.33 | 5.23 | 5.29 | 5.29 | -0.01 (-0.19%) | 14,310,098 |
| 10 Aug 2009 | CNY | 5.44 | 5.46 | 5.23 | 5.3 | 5.3 | -0.03 (-0.56%) | 34,211,680 |
| 7 Aug 2009 | CNY | 5.27 | 5.43 | 5.25 | 5.33 | 5.33 | +0.06 (+1.14%) | 37,682,049 |
| 6 Aug 2009 | CNY | 5.38 | 5.41 | 5.21 | 5.27 | 5.27 | -0.15 (-2.77%) | 24,441,541 |
| 5 Aug 2009 | CNY | 5.47 | 5.52 | 5.34 | 5.42 | 5.42 | -0.04 (-0.73%) | 30,532,211 |
| 4 Aug 2009 | CNY | 5.54 | 5.54 | 5.32 | 5.46 | 5.46 | -0.08 (-1.44%) | 37,053,769 |
| 3 Aug 2009 | CNY | 5.5 | 5.55 | 5.4 | 5.54 | 5.54 | +0.04 (+0.73%) | 43,710,153 |
| 31 Jul 2009 | CNY | 5.48 | 5.54 | 5.35 | 5.5 | 5.5 | +0.04 (+0.73%) | 53,596,925 |
| 30 Jul 2009 | CNY | 5.27 | 5.48 | 5.19 | 5.46 | 5.46 | +0.16 (+3.02%) | 56,959,119 |
| 29 Jul 2009 | CNY | 5.5 | 5.64 | 5 | 5.3 | 5.3 | +0.05 (+0.95%) | 103,617,913 |
| 28 Jul 2009 | CNY | 5.19 | 5.29 | 5.15 | 5.25 | 5.25 | +0.08 (+1.55%) | 27,712,792 |
| 27 Jul 2009 | CNY | 5.13 | 5.17 | 5.12 | 5.17 | 5.17 | +0.05 (+0.98%) | 19,598,044 |
| 24 Jul 2009 | CNY | 5.26 | 5.26 | 5.05 | 5.12 | 5.12 | -0.11 (-2.10%) | 23,228,486 |
| 23 Jul 2009 | CNY | 5.14 | 5.31 | 5.12 | 5.23 | 5.23 | +0.09 (+1.75%) | 28,061,099 |
| 22 Jul 2009 | CNY | 5.1 | 5.16 | 5.08 | 5.14 | 5.14 | +0.02 (+0.39%) | 18,647,825 |
| 21 Jul 2009 | CNY | 5.3 | 5.31 | 5.1 | 5.12 | 5.12 | -0.18 (-3.40%) | 28,663,922 |
| 20 Jul 2009 | CNY | 5.2 | 5.34 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 30,229,188 |
| 17 Jul 2009 | CNY | 5.22 | 5.27 | 5.14 | 5.2 | 5.2 | -0.04 (-0.76%) | 21,007,238 |
| 16 Jul 2009 | CNY | 5.38 | 5.39 | 5.2 | 5.24 | 5.24 | -0.15 (-2.78%) | 36,260,531 |
| 15 Jul 2009 | CNY | 5.26 | 5.43 | 5.26 | 5.39 | 5.39 | +0.21 (+4.05%) | 72,321,224 |
| 14 Jul 2009 | CNY | 5.06 | 5.19 | 5.06 | 5.18 | 5.18 | +0.12 (+2.37%) | 37,189,199 |
| 13 Jul 2009 | CNY | 5.12 | 5.18 | 5.05 | 5.06 | 5.06 | -0.07 (-1.36%) | 27,537,988 |
