| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2009 | CNY | 7.43 | 7.63 | 7.1 | 7.32 | 7.32 | -0.15 (-2.01%) | 3,770,844 |
| 29 Jul 2009 | CNY | 8.04 | 8.04 | 7.25 | 7.47 | 7.47 | -0.59 (-7.32%) | 4,564,084 |
| 28 Jul 2009 | CNY | 7.94 | 8.07 | 7.82 | 8.06 | 8.06 | +0.1 (+1.26%) | 5,065,442 |
| 27 Jul 2009 | CNY | 8.01 | 8.05 | 7.87 | 7.96 | 7.96 | -0.04 (-0.50%) | 4,898,209 |
| 24 Jul 2009 | CNY | 8.05 | 8.17 | 7.91 | 8 | 8 | -0.05 (-0.62%) | 4,070,343 |
| 23 Jul 2009 | CNY | 8.1 | 8.26 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 4,216,796 |
| 22 Jul 2009 | CNY | 8 | 8.18 | 7.9 | 8.1 | 8.1 | +0.16 (+2.02%) | 3,695,152 |
| 21 Jul 2009 | CNY | 8.45 | 8.45 | 7.92 | 7.94 | 7.94 | -0.39 (-4.68%) | 5,453,218 |
| 20 Jul 2009 | CNY | 8.4 | 9.14 | 8.32 | 8.33 | 8.33 | +0.02 (+0.24%) | 11,371,278 |
| 17 Jul 2009 | CNY | 7.99 | 8.38 | 7.91 | 8.31 | 8.31 | +0.25 (+3.10%) | 5,669,224 |
| 16 Jul 2009 | CNY | 8.2 | 8.22 | 8.05 | 8.06 | 8.06 | -0.11 (-1.35%) | 2,450,422 |
| 15 Jul 2009 | CNY | 8.2 | 8.21 | 8.05 | 8.17 | 8.17 | -0.07 (-0.85%) | 3,171,566 |
| 14 Jul 2009 | CNY | 8.21 | 8.53 | 8.21 | 8.24 | 8.24 | +0.05 (+0.61%) | 5,983,361 |
| 13 Jul 2009 | CNY | 8.08 | 8.21 | 7.91 | 8.19 | 8.19 | +0.17 (+2.12%) | 4,388,441 |
| 10 Jul 2009 | CNY | 8.05 | 8.08 | 7.9 | 8.02 | 8.02 | +0.03 (+0.38%) | 3,239,168 |
| 9 Jul 2009 | CNY | 7.78 | 8.05 | 7.77 | 7.99 | 7.99 | +0.21 (+2.70%) | 3,023,330 |
| 8 Jul 2009 | CNY | 7.78 | 7.79 | 7.65 | 7.78 | 7.78 | -0.01 (-0.13%) | 1,655,448 |
| 7 Jul 2009 | CNY | 7.75 | 7.9 | 7.62 | 7.79 | 7.79 | +0.07 (+0.91%) | 2,322,152 |
| 6 Jul 2009 | CNY | 7.95 | 7.95 | 7.67 | 7.72 | 7.72 | -0.24 (-3.02%) | 4,425,844 |
| 3 Jul 2009 | CNY | 8 | 8.16 | 7.94 | 7.96 | 7.96 | -0.08 (-1.00%) | 3,988,878 |
| 2 Jul 2009 | CNY | 7.75 | 8.1 | 7.7 | 8.04 | 8.04 | +0.29 (+3.74%) | 5,092,442 |
| 1 Jul 2009 | CNY | 7.6 | 7.88 | 7.51 | 7.75 | 7.75 | +0.15 (+1.97%) | 3,263,603 |
| 30 Jun 2009 | CNY | 7.8 | 7.84 | 7.53 | 7.6 | 7.6 | -0.2 (-2.56%) | 3,108,574 |
| 29 Jun 2009 | CNY | 7.68 | 7.86 | 7.61 | 7.8 | 7.8 | +0.06 (+0.78%) | 4,093,380 |
| 26 Jun 2009 | CNY | 7.66 | 7.89 | 7.5 | 7.74 | 7.74 | -0.06 (-0.77%) | 5,916,064 |
| 25 Jun 2009 | CNY | 8.07 | 8.07 | 7.77 | 7.8 | 7.8 | -0.39 (-4.76%) | 6,540,293 |
| 24 Jun 2009 | CNY | 8.15 | 8.45 | 7.81 | 8.19 | 8.19 | -0.33 (-3.87%) | 13,447,754 |
| 23 Jun 2009 | CNY | 8.01 | 8.8 | 7.99 | 8.52 | 8.52 | +0.52 (+6.50%) | 15,267,225 |
| 22 Jun 2009 | CNY | 7.94 | 8.24 | 7.85 | 8 | 8 | +0.03 (+0.38%) | 5,509,904 |
| 19 Jun 2009 | CNY | 8.08 | 8.34 | 7.86 | 7.97 | 7.97 | +0.08 (+1.01%) | 6,493,897 |
