| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | CNY | 8.1 | 8.41 | 8.1 | 8.25 | 8.25 | +0.07 (+0.86%) | 2,643,212 |
| 26 Aug 2009 | CNY | 7.73 | 8.27 | 7.73 | 8.18 | 8.18 | +0.33 (+4.20%) | 3,479,629 |
| 25 Aug 2009 | CNY | 8.29 | 8.3 | 7.51 | 7.85 | 7.85 | -0.4 (-4.85%) | 2,879,334 |
| 24 Aug 2009 | CNY | 8.05 | 8.28 | 7.91 | 8.25 | 8.25 | +0.27 (+3.38%) | 3,035,360 |
| 21 Aug 2009 | CNY | 7.75 | 8.07 | 7.68 | 7.98 | 7.98 | +0.14 (+1.79%) | 3,176,446 |
| 20 Aug 2009 | CNY | 7.42 | 7.89 | 7.42 | 7.84 | 7.84 | +0.2 (+2.62%) | 3,617,358 |
| 19 Aug 2009 | CNY | 8.39 | 8.46 | 7.63 | 7.64 | 7.64 | -0.84 (-9.91%) | 3,487,990 |
| 18 Aug 2009 | CNY | 8.16 | 8.58 | 8.08 | 8.48 | 8.48 | +0.15 (+1.80%) | 2,694,961 |
| 17 Aug 2009 | CNY | 8.66 | 8.94 | 8.32 | 8.33 | 8.33 | -0.61 (-6.82%) | 3,780,249 |
| 14 Aug 2009 | CNY | 9.3 | 9.3 | 8.89 | 8.94 | 8.94 | -0.51 (-5.40%) | 6,844,120 |
| 13 Aug 2009 | CNY | 10.14 | 10.14 | 9.18 | 9.45 | 9.45 | -0.71 (-6.99%) | 8,157,178 |
| 12 Aug 2009 | CNY | 9.91 | 10.49 | 9.8 | 10.16 | 10.16 | +0.71 (+7.51%) | 20,771,020 |
| 11 Aug 2009 | CNY | 9.49 | 9.57 | 9.35 | 9.45 | 9.45 | +0.02 (+0.21%) | 1,814,365 |
| 10 Aug 2009 | CNY | 9.35 | 9.48 | 9.19 | 9.43 | 9.43 | +0.31 (+3.40%) | 2,330,343 |
| 7 Aug 2009 | CNY | 9.45 | 9.45 | 9.06 | 9.12 | 9.12 | -0.34 (-3.59%) | 3,062,474 |
| 6 Aug 2009 | CNY | 9.18 | 9.83 | 9 | 9.46 | 9.46 | +0.27 (+2.94%) | 6,514,397 |
| 5 Aug 2009 | CNY | 9.2 | 9.39 | 9.02 | 9.19 | 9.19 | -0.11 (-1.18%) | 3,083,804 |
| 4 Aug 2009 | CNY | 9.2 | 9.48 | 9.2 | 9.3 | 9.3 | +0.06 (+0.65%) | 3,166,332 |
| 3 Aug 2009 | CNY | 9.12 | 9.27 | 9.04 | 9.24 | 9.24 | +0.08 (+0.87%) | 3,171,367 |
| 31 Jul 2009 | CNY | 8.81 | 9.2 | 8.7 | 9.16 | 9.16 | +0.35 (+3.97%) | 4,078,440 |
| 30 Jul 2009 | CNY | 9 | 9.26 | 8.14 | 8.81 | 8.81 | -0.23 (-2.54%) | 5,120,657 |
| 29 Jul 2009 | CNY | 9.95 | 9.96 | 8.94 | 9.04 | 9.04 | -0.89 (-8.96%) | 5,120,795 |
| 28 Jul 2009 | CNY | 9.95 | 9.99 | 9.75 | 9.93 | 9.93 | +0.01 (+0.10%) | 4,072,810 |
| 27 Jul 2009 | CNY | 9.85 | 9.93 | 9.7 | 9.92 | 9.92 | -0.01 (-0.10%) | 4,931,895 |
| 24 Jul 2009 | CNY | 10.2 | 10.2 | 9.68 | 9.93 | 9.93 | -0.28 (-2.74%) | 5,580,458 |
| 23 Jul 2009 | CNY | 10.24 | 10.32 | 10.04 | 10.21 | 10.21 | +0.12 (+1.19%) | 4,651,835 |
| 22 Jul 2009 | CNY | 10 | 10.15 | 9.92 | 10.09 | 10.09 | +0.05 (+0.50%) | 4,721,934 |
| 21 Jul 2009 | CNY | 10.3 | 10.45 | 10.02 | 10.04 | 10.04 | -0.41 (-3.92%) | 6,388,626 |
| 20 Jul 2009 | CNY | 10.48 | 10.9 | 10.25 | 10.45 | 10.45 | -0.02 (-0.19%) | 11,234,220 |
| 17 Jul 2009 | CNY | 10.29 | 10.63 | 10.14 | 10.47 | 10.47 | +0.35 (+3.46%) | 15,954,530 |
