| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | CNY | 9.3989 | 9.557 | 9.2696 | 9.4995 | 9.4995 | +0.101 (+1.07%) | 12,216,271 |
| 12 Aug 2009 | CNY | 9.8588 | 9.9163 | 9.3774 | 9.3989 | 9.3989 | -0.438 (-4.46%) | 20,464,320 |
| 11 Aug 2009 | CNY | 9.8157 | 9.9091 | 9.7007 | 9.8372 | 9.8372 | +0.021 (+0.22%) | 11,322,173 |
| 10 Aug 2009 | CNY | 10.0241 | 10.1678 | 9.5929 | 9.8157 | 9.8157 | -0.151 (-1.51%) | 24,423,460 |
| 7 Aug 2009 | CNY | 10.4911 | 10.5271 | 9.8516 | 9.9666 | 9.9666 | -0.575 (-5.45%) | 39,410,155 |
| 6 Aug 2009 | CNY | 10.2756 | 10.7498 | 10.175 | 10.5414 | 10.5414 | +0.331 (+3.24%) | 76,885,048 |
| 5 Aug 2009 | CNY | 10.1678 | 10.3905 | 10.06 | 10.2109 | 10.2109 | +0.065 (+0.64%) | 26,612,639 |
| 4 Aug 2009 | CNY | 10.3474 | 10.3977 | 9.981 | 10.1462 | 10.1462 | -0.201 (-1.94%) | 29,912,570 |
| 3 Aug 2009 | CNY | 10.4911 | 10.4911 | 10.2756 | 10.3474 | 10.3474 | -0.079 (-0.76%) | 33,620,731 |
| 31 Jul 2009 | CNY | 10.1606 | 10.4911 | 9.9953 | 10.4265 | 10.4265 | +0.374 (+3.72%) | 52,176,010 |
| 30 Jul 2009 | CNY | 10.1319 | 10.3331 | 9.7007 | 10.0528 | 10.0528 | +0.252 (+2.57%) | 32,178,912 |
| 29 Jul 2009 | CNY | 10.2756 | 10.4049 | 9.169 | 9.8013 | 9.8013 | -0.381 (-3.74%) | 29,041,558 |
| 27 Jul 2009 | CNY | 10.0744 | 10.2612 | 10.06 | 10.1822 | 10.1822 | +0.086 (+0.85%) | 23,179,884 |
| 24 Jul 2009 | CNY | 10.2684 | 10.3402 | 9.8947 | 10.0959 | 10.0959 | -0.208 (-2.02%) | 28,955,390 |
| 23 Jul 2009 | CNY | 10.2109 | 10.3546 | 10.06 | 10.3043 | 10.3043 | +0.151 (+1.49%) | 25,841,450 |
| 22 Jul 2009 | CNY | 10.1247 | 10.1965 | 10.06 | 10.1534 | 10.1534 | +0.086 (+0.86%) | 19,035,961 |
| 21 Jul 2009 | CNY | 10.3331 | 10.3762 | 10.0241 | 10.0672 | 10.0672 | -0.18 (-1.75%) | 29,735,208 |
| 20 Jul 2009 | CNY | 10.1462 | 10.2971 | 10.1247 | 10.2468 | 10.2468 | +0.101 (+0.99%) | 25,212,960 |
| 17 Jul 2009 | CNY | 10.2037 | 10.3259 | 10.0456 | 10.1462 | 10.1462 | -0.079 (-0.77%) | 26,877,021 |
| 16 Jul 2009 | CNY | 10.5702 | 10.5989 | 10.1678 | 10.2253 | 10.2253 | -0.331 (-3.13%) | 38,683,072 |
| 15 Jul 2009 | CNY | 10.5846 | 10.8217 | 10.4552 | 10.5558 | 10.5558 | +0.021 (+0.20%) | 31,986,629 |
| 14 Jul 2009 | CNY | 10.2756 | 10.5414 | 10.1893 | 10.5343 | 10.5343 | +0.323 (+3.17%) | 30,369,148 |
| 13 Jul 2009 | CNY | 10.2684 | 10.4408 | 10.139 | 10.2109 | 10.2109 | -0.05 (-0.49%) | 26,325,950 |
| 10 Jul 2009 | CNY | 10.4624 | 10.7283 | 10.2396 | 10.2612 | 10.2612 | -0.201 (-1.92%) | 30,192,097 |
| 9 Jul 2009 | CNY | 10.0456 | 10.563 | 9.981 | 10.4624 | 10.4624 | +0.525 (+5.28%) | 44,318,946 |
| 8 Jul 2009 | CNY | 9.6576 | 10.0241 | 9.5283 | 9.9378 | 9.9378 | +0.194 (+1.99%) | 30,132,231 |
| 7 Jul 2009 | CNY | 9.5642 | 9.8157 | 9.3917 | 9.7438 | 9.7438 | +0.137 (+1.42%) | 32,605,525 |
| 6 Jul 2009 | CNY | 9.7366 | 9.8301 | 9.4851 | 9.6073 | 9.6073 | -0.101 (-1.04%) | 26,541,405 |
| 3 Jul 2009 | CNY | 9.7366 | 9.7941 | 9.5929 | 9.7079 | 9.7079 | -0.101 (-1.03%) | 23,930,575 |
| 2 Jul 2009 | CNY | 9.7726 | 10.0744 | 9.6289 | 9.8085 | 9.8085 | +0.093 (+0.96%) | 24,663,490 |
