| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2009 | CNY | 10.8 | 10.8333 | 10.475 | 10.7583 | 10.7583 | -0.133 (-1.22%) | 39,149,798 |
| 31 Jul 2009 | CNY | 10.4583 | 10.9917 | 10.25 | 10.8917 | 10.8917 | +0.392 (+3.73%) | 40,237,388 |
| 30 Jul 2009 | CNY | 10.6667 | 11.0583 | 9.8333 | 10.5 | 10.5 | -0.292 (-2.70%) | 45,029,814 |
| 29 Jul 2009 | CNY | 11.9583 | 11.9583 | 10.7917 | 10.7917 | 10.7917 | -1.2 (-10.01%) | 53,364,340 |
| 28 Jul 2009 | CNY | 11.9583 | 12.1667 | 11.5417 | 11.9917 | 11.9917 | +0.083 (+0.70%) | 56,124,696 |
| 24 Jul 2009 | CNY | 12.475 | 12.475 | 11.675 | 11.9083 | 11.9083 | -0.4 (-3.25%) | 51,680,631 |
| 23 Jul 2009 | CNY | 11.6917 | 12.575 | 11.6917 | 12.3083 | 12.3083 | +0.525 (+4.46%) | 75,460,496 |
| 22 Jul 2009 | CNY | 11.75 | 11.9833 | 11.5417 | 11.7833 | 11.7833 | -0.05 (-0.42%) | 47,195,677 |
| 21 Jul 2009 | CNY | 11.7833 | 12.25 | 11.5 | 11.8333 | 11.8333 | 0.0 (0.0%) | 69,338,488 |
| 20 Jul 2009 | CNY | 12 | 12 | 11.4833 | 11.8333 | 11.8333 | -0.367 (-3.01%) | 83,230,648 |
| 17 Jul 2009 | CNY | 12.3 | 12.775 | 11.6333 | 12.2 | 12.2 | -0.142 (-1.15%) | 75,345,223 |
| 16 Jul 2009 | CNY | 11.6333 | 12.7833 | 11.6083 | 12.3417 | 12.3417 | +0.617 (+5.26%) | 77,872,707 |
| 15 Jul 2009 | CNY | 11.7333 | 11.9833 | 11.3833 | 11.725 | 11.725 | +0.2 (+1.74%) | 95,339,463 |
| 14 Jul 2009 | CNY | 10.4833 | 11.525 | 10.4833 | 11.525 | 11.525 | +1.05 (+10.02%) | 93,857,029 |
| 13 Jul 2009 | CNY | 10.2083 | 10.7917 | 10.1667 | 10.475 | 10.475 | +0.192 (+1.86%) | 65,774,586 |
| 10 Jul 2009 | CNY | 10.0833 | 10.6333 | 9.925 | 10.2833 | 10.2833 | +0.175 (+1.73%) | 62,024,119 |
| 9 Jul 2009 | CNY | 10.3333 | 10.3417 | 9.9667 | 10.1083 | 10.1083 | -0.092 (-0.90%) | 40,356,054 |
| 8 Jul 2009 | CNY | 9.625 | 10.375 | 9.5833 | 10.2 | 10.2 | +0.375 (+3.82%) | 57,300,980 |
| 7 Jul 2009 | CNY | 10.1667 | 10.1667 | 9.7083 | 9.825 | 9.825 | -0.358 (-3.52%) | 54,768,620 |
| 6 Jul 2009 | CNY | 10.4583 | 10.6583 | 10.1083 | 10.1833 | 10.1833 | 0.0 (0.0%) | 111,995,362 |
| 3 Jul 2009 | CNY | 9.2167 | 10.1833 | 9.1 | 10.1833 | 10.1833 | +0.925 (+9.99%) | 139,324,564 |
| 2 Jul 2009 | CNY | 9.3333 | 9.3833 | 9.0833 | 9.2583 | 9.2583 | +0.008 (+0.09%) | 53,311,783 |
| 1 Jul 2009 | CNY | 8.875 | 9.5833 | 8.8333 | 9.25 | 9.25 | +0.3 (+3.35%) | 76,289,125 |
| 30 Jun 2009 | CNY | 9.2 | 9.2167 | 8.775 | 8.95 | 8.95 | -0.233 (-2.54%) | 58,170,924 |
| 29 Jun 2009 | CNY | 9.075 | 9.6167 | 8.9 | 9.1833 | 9.1833 | +0.125 (+1.38%) | 132,488,748 |
| 26 Jun 2009 | CNY | 8.175 | 9.0833 | 8.1417 | 9.0583 | 9.0583 | +0.8 (+9.69%) | 146,105,097 |
| 25 Jun 2009 | CNY | 7.825 | 8.5 | 7.75 | 8.2583 | 8.2583 | +0.467 (+5.99%) | 80,958,848 |
| 24 Jun 2009 | CNY | 7.7333 | 7.8667 | 7.6667 | 7.7917 | 7.7917 | +0.058 (+0.76%) | 13,060,022 |
| 23 Jun 2009 | CNY | 7.75 | 7.825 | 7.6583 | 7.7333 | 7.7333 | -0.075 (-0.96%) | 13,013,482 |
| 22 Jun 2009 | CNY | 7.9333 | 7.9833 | 7.775 | 7.8083 | 7.8083 | -0.092 (-1.16%) | 19,743,291 |
