| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | CNY | 11.6 | 11.8111 | 11.3167 | 11.45 | 11.45 | -0.172 (-1.48%) | 34,867,238 |
| 13 Aug 2009 | CNY | 11.0833 | 11.7778 | 10.8111 | 11.6222 | 11.6222 | +0.555 (+5.02%) | 61,643,343 |
| 12 Aug 2009 | CNY | 11.0278 | 11.3778 | 10.95 | 11.0667 | 11.0667 | +0.028 (+0.25%) | 38,609,629 |
| 11 Aug 2009 | CNY | 10.8778 | 11.2222 | 10.7833 | 11.0389 | 11.0389 | +0.156 (+1.43%) | 18,264,895 |
| 10 Aug 2009 | CNY | 11.2611 | 11.4333 | 10.5556 | 10.8833 | 10.8833 | -0.361 (-3.21%) | 33,563,979 |
| 7 Aug 2009 | CNY | 11.3333 | 11.5722 | 11.1167 | 11.2444 | 11.2444 | -0.195 (-1.70%) | 30,594,151 |
| 6 Aug 2009 | CNY | 11.0556 | 11.7722 | 10.8333 | 11.4389 | 11.4389 | +0.378 (+3.42%) | 69,026,263 |
| 5 Aug 2009 | CNY | 11.2778 | 11.2778 | 10.8889 | 11.0611 | 11.0611 | -0.289 (-2.55%) | 41,868,156 |
| 4 Aug 2009 | CNY | 11.6389 | 11.8167 | 11.0556 | 11.35 | 11.35 | -0.278 (-2.39%) | 51,168,789 |
| 3 Aug 2009 | CNY | 11.85 | 11.85 | 11.3889 | 11.6278 | 11.6278 | -0.228 (-1.92%) | 44,057,302 |
| 31 Jul 2009 | CNY | 11.6667 | 11.8611 | 11.3667 | 11.8556 | 11.8556 | +0.261 (+2.25%) | 38,166,800 |
| 30 Jul 2009 | CNY | 11.6 | 11.9611 | 11.2667 | 11.5944 | 11.5944 | -0.239 (-2.02%) | 31,430,854 |
| 29 Jul 2009 | CNY | 12.5556 | 12.5556 | 11.3833 | 11.8333 | 11.8333 | -0.817 (-6.46%) | 37,691,848 |
| 28 Jul 2009 | CNY | 12.75 | 12.9722 | 12.2778 | 12.65 | 12.65 | -0.094 (-0.74%) | 41,408,991 |
| 27 Jul 2009 | CNY | 12.8833 | 13.0556 | 12.5556 | 12.7444 | 12.7444 | -0.156 (-1.21%) | 20,869,066 |
| 24 Jul 2009 | CNY | 13.2222 | 13.3 | 12.6667 | 12.9 | 12.9 | -0.122 (-0.94%) | 19,581,573 |
| 23 Jul 2009 | CNY | 12.8 | 13.3333 | 12.75 | 13.0222 | 13.0222 | +0.317 (+2.49%) | 30,287,631 |
| 22 Jul 2009 | CNY | 12.5611 | 12.75 | 12.3333 | 12.7056 | 12.7056 | +0.05 (+0.40%) | 29,551,298 |
| 21 Jul 2009 | CNY | 12.8167 | 12.9444 | 12.55 | 12.6556 | 12.6556 | -0.244 (-1.89%) | 19,297,452 |
| 20 Jul 2009 | CNY | 12.9278 | 12.9333 | 12.5 | 12.9 | 12.9 | -0.078 (-0.60%) | 24,942,346 |
| 17 Jul 2009 | CNY | 13.0444 | 13.2278 | 12.8611 | 12.9778 | 12.9778 | -0.067 (-0.51%) | 14,444,562 |
| 16 Jul 2009 | CNY | 12.9556 | 13.3111 | 12.7333 | 13.0444 | 13.0444 | +0.161 (+1.25%) | 20,137,917 |
| 15 Jul 2009 | CNY | 12.9833 | 13.0389 | 12.7111 | 12.8833 | 12.8833 | -0.161 (-1.24%) | 17,647,948 |
| 14 Jul 2009 | CNY | 12.7444 | 13.1444 | 12.6 | 13.0444 | 13.0444 | +0.439 (+3.48%) | 24,298,876 |
| 13 Jul 2009 | CNY | 12.7778 | 12.9722 | 12.5611 | 12.6056 | 12.6056 | -0.45 (-3.45%) | 15,152,815 |
| 10 Jul 2009 | CNY | 13.0556 | 13.4167 | 12.7556 | 13.0556 | 13.0556 | -0.033 (-0.25%) | 16,715,102 |
| 9 Jul 2009 | CNY | 13.2611 | 13.2778 | 12.8611 | 13.0889 | 13.0889 | -0.205 (-1.55%) | 12,379,120 |
| 8 Jul 2009 | CNY | 12.7889 | 13.5 | 12.7222 | 13.2944 | 13.2944 | +0.261 (+2.00%) | 15,073,624 |
| 7 Jul 2009 | CNY | 13.4444 | 13.4444 | 12.7778 | 13.0333 | 13.0333 | -0.628 (-4.60%) | 25,912,179 |
| 6 Jul 2009 | CNY | 14.0833 | 14.3389 | 13.4444 | 13.6611 | 13.6611 | +0.217 (+1.61%) | 23,249,892 |
