| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2009 | CNY | 6.54 | 6.55 | 6.38 | 6.5 | 6.5 | +0.02 (+0.31%) | 1,960,289 |
| 10 Aug 2009 | CNY | 6.38 | 6.54 | 6.31 | 6.48 | 6.48 | +0.1 (+1.57%) | 2,815,008 |
| 7 Aug 2009 | CNY | 6.48 | 6.58 | 6.3 | 6.38 | 6.38 | -0.14 (-2.15%) | 3,922,242 |
| 6 Aug 2009 | CNY | 6.7 | 6.7 | 6.48 | 6.52 | 6.52 | -0.18 (-2.69%) | 4,516,764 |
| 5 Aug 2009 | CNY | 6.68 | 6.8 | 6.55 | 6.7 | 6.7 | +0.01 (+0.15%) | 5,500,857 |
| 4 Aug 2009 | CNY | 6.66 | 6.75 | 6.51 | 6.69 | 6.69 | +0.04 (+0.60%) | 5,693,538 |
| 3 Aug 2009 | CNY | 6.47 | 6.66 | 6.47 | 6.65 | 6.65 | +0.18 (+2.78%) | 6,039,735 |
| 31 Jul 2009 | CNY | 6.35 | 6.52 | 6.32 | 6.47 | 6.47 | +0.12 (+1.89%) | 4,846,402 |
| 30 Jul 2009 | CNY | 6.26 | 6.4 | 6.08 | 6.35 | 6.35 | +0.07 (+1.11%) | 5,329,124 |
| 29 Jul 2009 | CNY | 6.76 | 6.77 | 6.12 | 6.28 | 6.28 | -0.52 (-7.65%) | 7,818,559 |
| 28 Jul 2009 | CNY | 6.62 | 6.89 | 6.27 | 6.8 | 6.8 | +0.19 (+2.87%) | 10,360,808 |
| 27 Jul 2009 | CNY | 6.57 | 6.66 | 6.52 | 6.61 | 6.61 | +0.09 (+1.38%) | 6,115,437 |
| 24 Jul 2009 | CNY | 6.63 | 6.7 | 6.4 | 6.52 | 6.52 | -0.12 (-1.81%) | 7,387,614 |
| 23 Jul 2009 | CNY | 6.6 | 6.71 | 6.51 | 6.64 | 6.64 | +0.04 (+0.61%) | 6,951,806 |
| 22 Jul 2009 | CNY | 6.55 | 6.62 | 6.5 | 6.6 | 6.6 | +0.01 (+0.15%) | 9,492,712 |
| 21 Jul 2009 | CNY | 7.07 | 7.07 | 6.49 | 6.59 | 6.59 | -0.59 (-8.22%) | 25,326,124 |
| 20 Jul 2009 | CNY | 7.19 | 7.45 | 7.1 | 7.18 | 7.18 | +0.03 (+0.42%) | 14,994,381 |
| 17 Jul 2009 | CNY | 7 | 7.28 | 6.9 | 7.15 | 7.15 | -0.03 (-0.42%) | 15,598,572 |
| 16 Jul 2009 | CNY | 6.6 | 7.33 | 6.55 | 7.18 | 7.18 | +0.52 (+7.81%) | 28,945,633 |
| 15 Jul 2009 | CNY | 6.5 | 6.68 | 6.42 | 6.66 | 6.66 | +0.17 (+2.62%) | 7,504,488 |
| 14 Jul 2009 | CNY | 6.5 | 6.53 | 6.41 | 6.49 | 6.49 | -0.01 (-0.15%) | 5,033,018 |
| 13 Jul 2009 | CNY | 6.45 | 6.55 | 6.4 | 6.5 | 6.5 | +0.13 (+2.04%) | 5,449,110 |
| 10 Jul 2009 | CNY | 6.36 | 6.53 | 6.36 | 6.37 | 6.37 | -0.03 (-0.47%) | 7,360,270 |
| 9 Jul 2009 | CNY | 6.4 | 6.44 | 6.27 | 6.4 | 6.4 | +0.03 (+0.47%) | 5,755,721 |
| 8 Jul 2009 | CNY | 6.25 | 6.4 | 6.2 | 6.37 | 6.37 | +0.12 (+1.92%) | 6,663,413 |
| 7 Jul 2009 | CNY | 6.2 | 6.33 | 6.13 | 6.25 | 6.25 | +0.07 (+1.13%) | 6,016,185 |
| 6 Jul 2009 | CNY | 6.12 | 6.19 | 6.08 | 6.18 | 6.18 | +0.04 (+0.65%) | 3,257,164 |
| 3 Jul 2009 | CNY | 6.19 | 6.19 | 6.05 | 6.14 | 6.14 | -0.06 (-0.97%) | 3,982,607 |
| 2 Jul 2009 | CNY | 6.18 | 6.23 | 6.15 | 6.2 | 6.2 | +0.04 (+0.65%) | 3,233,869 |
| 1 Jul 2009 | CNY | 6.23 | 6.26 | 6.14 | 6.16 | 6.16 | -0.08 (-1.28%) | 4,769,526 |
