| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | CNY | 8.82 | 8.88 | 8.7 | 8.7 | 8.7 | -0.46 (-5.02%) | 4,372,696 |
| 11 Aug 2009 | CNY | 9.66 | 9.7 | 9.16 | 9.16 | 9.16 | -0.48 (-4.98%) | 6,878,478 |
| 10 Aug 2009 | CNY | 9.92 | 9.92 | 9.4 | 9.64 | 9.64 | +0.19 (+2.01%) | 5,680,723 |
| 7 Aug 2009 | CNY | 9.52 | 9.73 | 9.3 | 9.45 | 9.45 | -0.11 (-1.15%) | 3,863,681 |
| 6 Aug 2009 | CNY | 9.8 | 9.84 | 9.44 | 9.56 | 9.56 | -0.17 (-1.75%) | 3,406,960 |
| 5 Aug 2009 | CNY | 10.04 | 10.04 | 9.59 | 9.73 | 9.73 | -0.21 (-2.11%) | 5,946,654 |
| 4 Aug 2009 | CNY | 9.65 | 10.04 | 9.64 | 9.94 | 9.94 | +0.37 (+3.87%) | 6,692,998 |
| 3 Aug 2009 | CNY | 9.6 | 9.7 | 9.52 | 9.57 | 9.57 | -0.22 (-2.25%) | 6,044,159 |
| 31 Jul 2009 | CNY | 9.66 | 9.8 | 9.3 | 9.79 | 9.79 | +0.46 (+4.93%) | 14,362,166 |
| 30 Jul 2009 | CNY | 8.89 | 9.33 | 8.45 | 9.33 | 9.33 | +0.44 (+4.95%) | 11,117,193 |
| 29 Jul 2009 | CNY | 9.38 | 9.78 | 8.89 | 8.89 | 8.89 | -0.47 (-5.02%) | 8,602,690 |
| 28 Jul 2009 | CNY | 9.25 | 9.5 | 9.2 | 9.36 | 9.36 | +0.16 (+1.74%) | 5,466,453 |
| 27 Jul 2009 | CNY | 8.72 | 9.2 | 8.67 | 9.2 | 9.2 | +0.44 (+5.02%) | 7,837,083 |
| 24 Jul 2009 | CNY | 8.8 | 8.97 | 8.56 | 8.76 | 8.76 | -0.07 (-0.79%) | 4,805,683 |
| 23 Jul 2009 | CNY | 8.88 | 8.88 | 8.71 | 8.83 | 8.83 | 0.0 (0.0%) | 2,711,958 |
| 22 Jul 2009 | CNY | 8.84 | 8.93 | 8.78 | 8.83 | 8.83 | -0.01 (-0.11%) | 3,436,720 |
| 21 Jul 2009 | CNY | 8.83 | 8.97 | 8.75 | 8.84 | 8.84 | +0.02 (+0.23%) | 5,143,585 |
| 20 Jul 2009 | CNY | 8.79 | 8.96 | 8.58 | 8.82 | 8.82 | +0.28 (+3.28%) | 5,203,063 |
| 17 Jul 2009 | CNY | 8.63 | 8.64 | 8.42 | 8.54 | 8.54 | -0.09 (-1.04%) | 2,508,928 |
| 16 Jul 2009 | CNY | 8.95 | 8.95 | 8.52 | 8.63 | 8.63 | +0.05 (+0.58%) | 3,581,635 |
| 14 Jul 2009 | CNY | 8.58 | 8.68 | 8.45 | 8.58 | 8.58 | +0.07 (+0.82%) | 3,461,121 |
| 13 Jul 2009 | CNY | 8.31 | 8.67 | 8.3 | 8.51 | 8.51 | +0.24 (+2.90%) | 5,738,659 |
| 10 Jul 2009 | CNY | 7.88 | 8.28 | 7.87 | 8.27 | 8.27 | +0.31 (+3.89%) | 4,402,438 |
| 9 Jul 2009 | CNY | 7.98 | 8.05 | 7.87 | 7.96 | 7.96 | -0.07 (-0.87%) | 4,944,305 |
| 8 Jul 2009 | CNY | 8.15 | 8.2 | 7.89 | 8.03 | 8.03 | -0.16 (-1.95%) | 3,914,603 |
| 7 Jul 2009 | CNY | 8.05 | 8.36 | 7.98 | 8.19 | 8.19 | +0.05 (+0.61%) | 4,274,172 |
| 6 Jul 2009 | CNY | 7.83 | 8.21 | 7.83 | 8.14 | 8.14 | +0.32 (+4.09%) | 5,301,370 |
| 3 Jul 2009 | CNY | 7.7 | 7.9 | 7.7 | 7.82 | 7.82 | +0.04 (+0.51%) | 2,146,014 |
| 2 Jul 2009 | CNY | 7.71 | 7.96 | 7.71 | 7.78 | 7.78 | +0.05 (+0.65%) | 2,588,103 |
| 1 Jul 2009 | CNY | 7.72 | 7.86 | 7.7 | 7.73 | 7.73 | +0.01 (+0.13%) | 2,131,459 |
