| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2009 | CNY | 8.71 | 8.93 | 8.5 | 8.6 | 8.6 | +0.05 (+0.58%) | 17,631,337 |
| 31 Jul 2009 | CNY | 8 | 8.55 | 8 | 8.55 | 8.55 | +0.48 (+5.95%) | 14,281,732 |
| 30 Jul 2009 | CNY | 7.98 | 8.15 | 7.7 | 8.07 | 8.07 | +0.12 (+1.51%) | 10,595,571 |
| 29 Jul 2009 | CNY | 8.58 | 8.77 | 7.79 | 7.95 | 7.95 | -0.59 (-6.91%) | 21,347,189 |
| 28 Jul 2009 | CNY | 8.2 | 8.55 | 8.02 | 8.54 | 8.54 | +0.34 (+4.15%) | 16,355,077 |
| 27 Jul 2009 | CNY | 8.09 | 8.37 | 8 | 8.2 | 8.2 | +0.15 (+1.86%) | 14,223,855 |
| 24 Jul 2009 | CNY | 7.86 | 8.25 | 7.71 | 8.05 | 8.05 | +0.23 (+2.94%) | 15,774,573 |
| 23 Jul 2009 | CNY | 7.83 | 7.92 | 7.66 | 7.82 | 7.82 | -0.05 (-0.64%) | 9,269,201 |
| 22 Jul 2009 | CNY | 7.63 | 8.08 | 7.63 | 7.87 | 7.87 | +0.07 (+0.90%) | 13,466,960 |
| 21 Jul 2009 | CNY | 7.7 | 8.1 | 7.51 | 7.8 | 7.8 | +0.33 (+4.42%) | 20,030,258 |
| 20 Jul 2009 | CNY | 7.45 | 7.54 | 7.28 | 7.47 | 7.47 | 0.0 (0.0%) | 9,398,202 |
| 17 Jul 2009 | CNY | 7.22 | 7.57 | 7.2 | 7.47 | 7.47 | +0.23 (+3.18%) | 12,414,965 |
| 16 Jul 2009 | CNY | 7.39 | 7.41 | 7.22 | 7.24 | 7.24 | -0.11 (-1.50%) | 6,942,525 |
| 15 Jul 2009 | CNY | 7.46 | 7.46 | 7.27 | 7.35 | 7.35 | -0.05 (-0.68%) | 9,012,996 |
| 14 Jul 2009 | CNY | 7.26 | 7.45 | 7.22 | 7.4 | 7.4 | +0.12 (+1.65%) | 11,103,624 |
| 13 Jul 2009 | CNY | 7.35 | 7.35 | 7.16 | 7.28 | 7.28 | +0.04 (+0.55%) | 7,809,309 |
| 10 Jul 2009 | CNY | 7.17 | 7.39 | 7.11 | 7.24 | 7.24 | +0.07 (+0.98%) | 12,420,578 |
| 9 Jul 2009 | CNY | 6.94 | 7.18 | 6.92 | 7.17 | 7.17 | +0.22 (+3.17%) | 8,107,687 |
| 8 Jul 2009 | CNY | 6.92 | 7 | 6.84 | 6.95 | 6.95 | -0.04 (-0.57%) | 4,042,914 |
| 7 Jul 2009 | CNY | 6.92 | 7.02 | 6.88 | 6.99 | 6.99 | +0.02 (+0.29%) | 5,512,220 |
| 6 Jul 2009 | CNY | 7.07 | 7.1 | 6.88 | 6.97 | 6.97 | -0.12 (-1.69%) | 7,073,269 |
| 3 Jul 2009 | CNY | 7.06 | 7.19 | 6.96 | 7.09 | 7.09 | 0.0 (0.0%) | 7,953,395 |
| 2 Jul 2009 | CNY | 7.14 | 7.23 | 7.03 | 7.09 | 7.09 | -0.05 (-0.70%) | 5,469,374 |
| 1 Jul 2009 | CNY | 7.2 | 7.26 | 7.09 | 7.14 | 7.14 | -0.01 (-0.14%) | 5,982,579 |
| 30 Jun 2009 | CNY | 7.2 | 7.29 | 7.06 | 7.15 | 7.15 | -0.08 (-1.11%) | 3,921,743 |
| 29 Jun 2009 | CNY | 6.96 | 7.25 | 6.95 | 7.23 | 7.23 | +0.28 (+4.03%) | 10,341,917 |
| 26 Jun 2009 | CNY | 6.88 | 6.99 | 6.88 | 6.95 | 6.95 | +0.09 (+1.31%) | 6,071,286 |
| 25 Jun 2009 | CNY | 7.15 | 7.15 | 6.84 | 6.86 | 6.86 | -0.29 (-4.06%) | 13,177,020 |
| 24 Jun 2009 | CNY | 7.13 | 7.17 | 7.05 | 7.15 | 7.15 | +0.08 (+1.13%) | 4,331,203 |
| 23 Jun 2009 | CNY | 7.09 | 7.21 | 7.03 | 7.07 | 7.07 | -0.06 (-0.84%) | 4,830,980 |
