| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2009 | CNY | 8.45 | 8.65 | 8.4 | 8.48 | 8.48 | -0.16 (-1.85%) | 4,006,225 |
| 10 Sep 2009 | CNY | 8.6 | 8.88 | 8.5 | 8.64 | 8.64 | +0.01 (+0.12%) | 5,352,302 |
| 9 Sep 2009 | CNY | 8.75 | 8.87 | 8.47 | 8.63 | 8.63 | -0.07 (-0.80%) | 6,720,521 |
| 8 Sep 2009 | CNY | 8.42 | 8.79 | 8.29 | 8.7 | 8.7 | +0.2 (+2.35%) | 5,864,597 |
| 7 Sep 2009 | CNY | 8.45 | 8.57 | 8.26 | 8.5 | 8.5 | +0.08 (+0.95%) | 8,853,271 |
| 4 Sep 2009 | CNY | 8.25 | 8.52 | 8.21 | 8.42 | 8.42 | +0.06 (+0.72%) | 8,693,664 |
| 3 Sep 2009 | CNY | 8.18 | 8.42 | 7.95 | 8.36 | 8.36 | +0.2 (+2.45%) | 8,374,957 |
| 2 Sep 2009 | CNY | 8 | 8.48 | 7.91 | 8.16 | 8.16 | -0.1 (-1.21%) | 8,588,262 |
| 1 Sep 2009 | CNY | 7.64 | 8.27 | 7.45 | 8.26 | 8.26 | +0.74 (+9.84%) | 5,873,664 |
| 31 Aug 2009 | CNY | 8 | 8 | 7.41 | 7.52 | 7.52 | -0.41 (-5.17%) | 3,159,510 |
| 28 Aug 2009 | CNY | 7.81 | 8.13 | 7.8 | 7.93 | 7.93 | -0.07 (-0.88%) | 2,630,256 |
| 27 Aug 2009 | CNY | 7.76 | 8.4 | 7.72 | 8 | 8 | +0.17 (+2.17%) | 5,545,126 |
| 26 Aug 2009 | CNY | 7.5 | 8 | 7.42 | 7.83 | 7.83 | +0.13 (+1.69%) | 5,869,505 |
| 25 Aug 2009 | CNY | 7.54 | 7.75 | 7.11 | 7.7 | 7.7 | -0.03 (-0.39%) | 4,182,602 |
| 24 Aug 2009 | CNY | 7.28 | 7.94 | 7.28 | 7.73 | 7.73 | +0.45 (+6.18%) | 6,177,191 |
| 21 Aug 2009 | CNY | 6.3 | 7.28 | 6.3 | 7.28 | 7.28 | +0.66 (+9.97%) | 6,959,395 |
| 20 Aug 2009 | CNY | 6.41 | 6.69 | 6.39 | 6.62 | 6.62 | +0.18 (+2.80%) | 1,843,269 |
| 19 Aug 2009 | CNY | 6.77 | 6.77 | 6.4 | 6.44 | 6.44 | -0.39 (-5.71%) | 2,483,524 |
| 18 Aug 2009 | CNY | 6.68 | 6.86 | 6.41 | 6.83 | 6.83 | -0.29 (-4.07%) | 4,962,320 |
| 17 Aug 2009 | CNY | 7.78 | 7.96 | 7.12 | 7.12 | 7.12 | -0.28 (-3.78%) | 6,203,719 |
| 14 Aug 2009 | CNY | 7.46 | 7.51 | 7.35 | 7.4 | 7.4 | -0.06 (-0.80%) | 2,291,198 |
| 13 Aug 2009 | CNY | 7.11 | 7.5 | 7.07 | 7.46 | 7.46 | +0.45 (+6.42%) | 3,117,447 |
| 12 Aug 2009 | CNY | 7.39 | 7.44 | 6.93 | 7.01 | 7.01 | -0.37 (-5.01%) | 2,881,871 |
| 10 Aug 2009 | CNY | 7.46 | 7.54 | 7.2 | 7.38 | 7.38 | -0.05 (-0.67%) | 2,199,542 |
| 7 Aug 2009 | CNY | 7.54 | 7.67 | 7.4 | 7.43 | 7.43 | -0.14 (-1.85%) | 2,306,805 |
| 6 Aug 2009 | CNY | 7.8 | 7.8 | 7.5 | 7.57 | 7.57 | -0.24 (-3.07%) | 2,946,355 |
| 5 Aug 2009 | CNY | 8.05 | 8.1 | 7.65 | 7.81 | 7.81 | -0.23 (-2.86%) | 3,887,588 |
| 4 Aug 2009 | CNY | 8.01 | 8.15 | 7.92 | 8.04 | 8.04 | +0.08 (+1.01%) | 6,248,146 |
| 3 Aug 2009 | CNY | 7.68 | 7.97 | 7.6 | 7.96 | 7.96 | +0.23 (+2.98%) | 4,201,203 |
| 31 Jul 2009 | CNY | 7.4 | 7.78 | 7.29 | 7.73 | 7.73 | +0.41 (+5.60%) | 3,760,265 |
