| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | CNY | 8.75 | 9.2125 | 8.7438 | 9.1563 | 9.1563 | +0.275 (+3.10%) | 6,575,432 |
| 17 Aug 2009 | CNY | 9.325 | 9.3688 | 8.875 | 8.8813 | 8.8813 | -0.531 (-5.64%) | 7,614,899 |
| 14 Aug 2009 | CNY | 9.8813 | 9.9063 | 9.3938 | 9.4125 | 9.4125 | -0.463 (-4.68%) | 7,336,286 |
| 13 Aug 2009 | CNY | 10.0438 | 10.0625 | 9.7063 | 9.875 | 9.875 | -0.081 (-0.82%) | 9,639,059 |
| 12 Aug 2009 | CNY | 10.4375 | 10.5875 | 9.9375 | 9.9563 | 9.9563 | -0.544 (-5.18%) | 9,130,014 |
| 11 Aug 2009 | CNY | 10.8 | 10.8375 | 10.4313 | 10.5 | 10.5 | -0.244 (-2.27%) | 9,732,155 |
| 10 Aug 2009 | CNY | 10.7875 | 10.8375 | 10.5688 | 10.7438 | 10.7438 | +0.156 (+1.48%) | 15,709,083 |
| 7 Aug 2009 | CNY | 10.75 | 10.9938 | 10.5625 | 10.5875 | 10.5875 | -0.188 (-1.74%) | 21,308,393 |
| 6 Aug 2009 | CNY | 10.6438 | 11.0063 | 10.5188 | 10.775 | 10.775 | +0.138 (+1.29%) | 30,777,963 |
| 5 Aug 2009 | CNY | 10.4375 | 10.75 | 10.4063 | 10.6375 | 10.6375 | +0.2 (+1.92%) | 19,149,886 |
| 4 Aug 2009 | CNY | 10.2375 | 10.4875 | 10.1563 | 10.4375 | 10.4375 | +0.188 (+1.83%) | 17,177,275 |
| 3 Aug 2009 | CNY | 10.1313 | 10.2563 | 10.0313 | 10.25 | 10.25 | +0.138 (+1.36%) | 15,081,672 |
| 31 Jul 2009 | CNY | 9.9063 | 10.1125 | 9.9063 | 10.1125 | 10.1125 | +0.144 (+1.44%) | 10,139,300 |
| 30 Jul 2009 | CNY | 10.0313 | 10.2 | 9.6875 | 9.9688 | 9.9688 | -0.069 (-0.68%) | 14,105,704 |
| 29 Jul 2009 | CNY | 10.6688 | 10.7563 | 9.7 | 10.0375 | 10.0375 | -0.619 (-5.81%) | 18,153,800 |
| 28 Jul 2009 | CNY | 10.8125 | 10.8438 | 10.5625 | 10.6563 | 10.6563 | -0.087 (-0.81%) | 17,116,563 |
| 27 Jul 2009 | CNY | 10.5688 | 10.85 | 10.5688 | 10.7438 | 10.7438 | +0.225 (+2.14%) | 20,791,272 |
| 24 Jul 2009 | CNY | 10.4938 | 10.675 | 10.3875 | 10.5188 | 10.5188 | +0.044 (+0.42%) | 18,532,571 |
| 23 Jul 2009 | CNY | 10.3875 | 10.4813 | 10.3563 | 10.475 | 10.475 | +0.1 (+0.96%) | 16,813,257 |
| 22 Jul 2009 | CNY | 10.3688 | 10.4563 | 10.2813 | 10.375 | 10.375 | +0.037 (+0.36%) | 14,960,009 |
| 21 Jul 2009 | CNY | 10.4688 | 10.4938 | 10.3125 | 10.3375 | 10.3375 | -0.094 (-0.90%) | 17,696,635 |
| 20 Jul 2009 | CNY | 10.375 | 10.5625 | 10.375 | 10.4313 | 10.4313 | +0.075 (+0.72%) | 19,220,339 |
| 17 Jul 2009 | CNY | 10.45 | 10.5563 | 10.2813 | 10.3563 | 10.3563 | -0.138 (-1.31%) | 19,017,814 |
| 16 Jul 2009 | CNY | 10.8063 | 10.8625 | 10.4688 | 10.4938 | 10.4938 | -0.225 (-2.10%) | 17,641,963 |
| 15 Jul 2009 | CNY | 10.8438 | 10.8875 | 10.6875 | 10.7188 | 10.7188 | -0.081 (-0.75%) | 10,900,494 |
| 14 Jul 2009 | CNY | 10.7125 | 10.875 | 10.7125 | 10.8 | 10.8 | +0.094 (+0.88%) | 14,143,774 |
| 13 Jul 2009 | CNY | 10.5813 | 10.775 | 10.5313 | 10.7063 | 10.7063 | +0.106 (+1.00%) | 10,695,868 |
| 10 Jul 2009 | CNY | 10.75 | 10.8063 | 10.5813 | 10.6 | 10.6 | -0.1 (-0.93%) | 8,944,481 |
| 9 Jul 2009 | CNY | 10.5875 | 10.8063 | 10.5813 | 10.7 | 10.7 | +0.212 (+2.03%) | 12,669,977 |
| 8 Jul 2009 | CNY | 10.575 | 10.575 | 10.3875 | 10.4875 | 10.4875 | -0.119 (-1.12%) | 5,509,224 |
